NIFTY 50 17,700 CE traded across 22 sessions from 15 Feb 2022 to 17 Mar 2022, with a life-high of ₹276.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Feb 2022 | ₹163.9 | ₹230.6 | ₹163.9 | ₹230.6 | 651 | 650 |
| 16 Feb 2022 | ₹276.65 | ₹276.65 | ₹224.3 | ₹230 | 201 | 700 |
| 17 Feb 2022 | ₹270.95 | ₹274 | ₹240 | ₹240 | 201 | 750 |
| 18 Feb 2022 | ₹245.65 | ₹245.65 | ₹220 | ₹240.35 | 301 | 850 |
| 21 Feb 2022 | ₹231.95 | ₹233.35 | ₹204 | ₹208 | 551 | 1,000 |
| 22 Feb 2022 | ₹67.9 | ₹169.4 | ₹67.6 | ₹154.05 | 1,652 | 1,350 |
| 23 Feb 2022 | ₹174.75 | ₹174.75 | ₹136.9 | ₹136.9 | 1,251 | 1,750 |
| 24 Feb 2022 | ₹91.8 | ₹118.4 | ₹41.1 | ₹43.5 | 13,151 | 6,050 |
| 25 Feb 2022 | ₹59.95 | ₹65.45 | ₹51.2 | ₹57.25 | 11,751 | 7,850 |
| 28 Feb 2022 | ₹55.05 | ₹84.75 | ₹35 | ₹73 | 34,601 | 11,850 |
| 2 Mar 2022 | ₹44.7 | ₹74.15 | ₹44.7 | ₹56.05 | 24,001 | 14,600 |
| 3 Mar 2022 | ₹52.05 | ₹59.95 | ₹18 | ₹20 | 4,17,052 | 2,86,450 |
| 4 Mar 2022 | ₹13.55 | ₹13.6 | ₹9 | ₹11.25 | 7,33,002 | 3,35,000 |
| 7 Mar 2022 | ₹8.1 | ₹8.95 | ₹5.55 | ₹6.8 | 2,08,901 | 3,22,900 |
| 8 Mar 2022 | ₹6.75 | ₹7.8 | ₹5.25 | ₹6.1 | 4,11,001 | 1,97,700 |
| 9 Mar 2022 | ₹9 | ₹9.75 | ₹2.7 | ₹6.3 | 6,68,801 | 2,06,800 |
| 10 Mar 2022 | ₹12.85 | ₹15 | ₹5.75 | ₹6.2 | 49,45,203 | 11,54,050 |
| 11 Mar 2022 | ₹4.9 | ₹5.3 | ₹3 | ₹3.45 | 1,28,06,202 | 20,90,350 |
| 14 Mar 2022 | ₹2.95 | ₹5.95 | ₹2 | ₹4.65 | 1,96,74,203 | 25,84,650 |
| 15 Mar 2022 | ₹4.1 | ₹4.4 | ₹1.85 | ₹1.85 | 3,28,52,351 | 36,36,900 |
| 16 Mar 2022 | ₹2.35 | ₹2.4 | ₹0.9 | ₹0.95 | 2,18,32,253 | 35,40,450 |
| 17 Mar 2022 | ₹0.55 | ₹1.45 | ₹0.05 | ₹0.05 | 1,64,02,003 | 22,44,300 |