NIFTY 50 17,900 CE traded across 21 sessions from 15 Feb 2022 to 17 Mar 2022, with a life-high of ₹219.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Feb 2022 | ₹58.2 | ₹187.95 | ₹58.2 | ₹183 | 301 | 700 |
| 16 Feb 2022 | ₹199.05 | ₹219.7 | ₹147.8 | ₹147.8 | 251 | 700 |
| 18 Feb 2022 | ₹178.9 | ₹192 | ₹111 | ₹153.7 | 501 | 950 |
| 21 Feb 2022 | ₹137.5 | ₹188.8 | ₹122.1 | ₹122.1 | 451 | 950 |
| 22 Feb 2022 | ₹93.65 | ₹111.05 | ₹91.75 | ₹111.05 | 251 | 1,100 |
| 23 Feb 2022 | ₹107 | ₹108.15 | ₹79.95 | ₹86.2 | 5,051 | 3,650 |
| 24 Feb 2022 | ₹71.85 | ₹75.8 | ₹26.4 | ₹26.4 | 11,602 | 5,700 |
| 25 Feb 2022 | ₹35.05 | ₹48.95 | ₹20.25 | ₹36.4 | 8,951 | 6,650 |
| 28 Feb 2022 | ₹34.95 | ₹56.75 | ₹19 | ₹44.75 | 14,201 | 8,300 |
| 2 Mar 2022 | ₹26.7 | ₹42.85 | ₹26.7 | ₹33.5 | 28,151 | 14,800 |
| 3 Mar 2022 | ₹33.05 | ₹33.3 | ₹8.8 | ₹13 | 59,202 | 34,300 |
| 4 Mar 2022 | ₹8.05 | ₹11.9 | ₹5.7 | ₹6.55 | 2,52,151 | 66,900 |
| 7 Mar 2022 | ₹6.25 | ₹8.7 | ₹3.45 | ₹5.3 | 74,701 | 65,700 |
| 8 Mar 2022 | ₹5.5 | ₹7.05 | ₹4.25 | ₹4.85 | 90,251 | 62,600 |
| 9 Mar 2022 | ₹4.85 | ₹4.85 | ₹2.3 | ₹4 | 1,54,851 | 90,100 |
| 10 Mar 2022 | ₹4.45 | ₹14.65 | ₹3.1 | ₹3.2 | 33,46,303 | 7,79,600 |
| 11 Mar 2022 | ₹3.1 | ₹3.1 | ₹1.65 | ₹1.9 | 62,97,253 | 9,44,400 |
| 14 Mar 2022 | ₹1.75 | ₹2.1 | ₹1.35 | ₹1.9 | 92,06,602 | 15,76,800 |
| 15 Mar 2022 | ₹1.55 | ₹1.9 | ₹1.2 | ₹1.3 | 1,17,58,602 | 16,63,350 |
| 16 Mar 2022 | ₹1.35 | ₹1.7 | ₹0.55 | ₹0.8 | 58,48,852 | 13,66,600 |
| 17 Mar 2022 | ₹0.8 | ₹1.1 | ₹0.05 | ₹0.05 | 45,15,502 | 11,86,650 |