NIFTY 50 17,000 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹597.3 and a low of ₹32.9. Final close ₹221.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹442.95 | ₹557.55 | ₹430.05 | ₹524.05 | 26,451 | 10,450 |
| 23 Feb 2022 | ₹570.2 | ₹576.7 | ₹490 | ₹499.2 | 3,351 | 10,100 |
| 24 Feb 2022 | ₹597.3 | ₹597.3 | ₹195 | ₹200 | 45,552 | 31,000 |
| 25 Feb 2022 | ₹279.9 | ₹314.55 | ₹238.55 | ₹276 | 39,701 | 34,250 |
| 28 Feb 2022 | ₹242.9 | ₹362.8 | ₹208.25 | ₹349.25 | 58,301 | 29,350 |
| 2 Mar 2022 | ₹249.95 | ₹327.65 | ₹245.55 | ₹289.4 | 68,951 | 42,550 |
| 3 Mar 2022 | ₹300 | ₹316 | ₹192.55 | ₹214.25 | 65,601 | 46,200 |
| 4 Mar 2022 | ₹190 | ₹190 | ₹120 | ₹129.2 | 1,46,102 | 64,050 |
| 7 Mar 2022 | ₹80 | ₹116.85 | ₹48.15 | ₹50 | 2,84,951 | 1,56,100 |
| 8 Mar 2022 | ₹50 | ₹54.9 | ₹32.9 | ₹51 | 5,21,501 | 3,65,300 |
| 9 Mar 2022 | ₹51.05 | ₹103.9 | ₹37 | ₹103 | 4,80,051 | 3,70,650 |
| 10 Mar 2022 | ₹238.45 | ₹238.45 | ₹125 | ₹137 | 6,31,301 | 3,71,250 |
| 11 Mar 2022 | ₹129.95 | ₹172.8 | ₹104.65 | ₹148 | 8,95,501 | 3,97,550 |
| 14 Mar 2022 | ₹140.05 | ₹244.2 | ₹135 | ₹241 | 14,94,752 | 4,49,750 |
| 15 Mar 2022 | ₹242 | ₹250.6 | ₹130.8 | ₹148 | 24,50,201 | 6,88,400 |
| 16 Mar 2022 | ₹199.95 | ₹264 | ₹197.25 | ₹254 | 51,03,452 | 8,17,550 |
| 17 Mar 2022 | ₹360 | ₹456 | ₹310.55 | ₹399.6 | 25,79,303 | 4,73,850 |
| 21 Mar 2022 | ₹422.7 | ₹435.1 | ₹251.75 | ₹274.5 | 59,67,453 | 6,47,600 |
| 22 Mar 2022 | ₹270 | ₹395.8 | ₹180.1 | ₹395.8 | 2,87,37,351 | 5,16,200 |
| 23 Mar 2022 | ₹445.35 | ₹454.5 | ₹243.65 | ₹259.05 | 59,91,701 | 3,87,500 |
| 24 Mar 2022 | ₹173 | ₹308.5 | ₹144.5 | ₹221.15 | 1,65,26,953 | 2,42,000 |