NIFTY 50 17,800 CE traded across 18 sessions from 21 Feb 2022 to 17 Mar 2022, with a life-high of ₹148 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Feb 2022 | ₹115.75 | ₹115.75 | ₹115.75 | ₹115.75 | 50 | 0 |
| 22 Feb 2022 | ₹116 | ₹125 | ₹101.95 | ₹125 | 601 | 250 |
| 23 Feb 2022 | ₹135 | ₹148 | ₹105 | ₹105 | 1,651 | 550 |
| 24 Feb 2022 | ₹85 | ₹87.15 | ₹35 | ₹35 | 3,751 | 2,150 |
| 25 Feb 2022 | ₹50.1 | ₹50.1 | ₹21.6 | ₹46 | 13,751 | 5,250 |
| 28 Feb 2022 | ₹46 | ₹66.55 | ₹25.65 | ₹56.1 | 24,051 | 9,700 |
| 2 Mar 2022 | ₹47.95 | ₹58.8 | ₹36.35 | ₹41 | 39,302 | 22,950 |
| 3 Mar 2022 | ₹50 | ₹50.05 | ₹14.55 | ₹16.1 | 1,73,801 | 76,350 |
| 4 Mar 2022 | ₹15.2 | ₹15.2 | ₹6.55 | ₹7.85 | 2,94,251 | 94,800 |
| 7 Mar 2022 | ₹6 | ₹7.5 | ₹4.25 | ₹6.05 | 2,00,651 | 1,21,550 |
| 8 Mar 2022 | ₹6.4 | ₹6.4 | ₹4.75 | ₹5.45 | 1,51,551 | 1,32,650 |
| 9 Mar 2022 | ₹3.75 | ₹7.4 | ₹2.35 | ₹3.95 | 4,10,301 | 1,74,100 |
| 10 Mar 2022 | ₹10.5 | ₹11.95 | ₹4.05 | ₹4.4 | 54,88,351 | 14,26,700 |
| 11 Mar 2022 | ₹3.45 | ₹3.75 | ₹2.1 | ₹2.1 | 1,20,46,851 | 18,06,950 |
| 14 Mar 2022 | ₹2.35 | ₹3.55 | ₹1.5 | ₹2.75 | 1,52,54,403 | 28,35,050 |
| 15 Mar 2022 | ₹2.35 | ₹2.85 | ₹1.5 | ₹1.6 | 2,56,11,253 | 40,97,000 |
| 16 Mar 2022 | ₹3.75 | ₹3.75 | ₹0.7 | ₹0.8 | 1,21,66,053 | 36,26,050 |
| 17 Mar 2022 | ₹0.4 | ₹1.75 | ₹0.05 | ₹0.05 | 1,22,09,053 | 26,38,850 |