NIFTY 50 17,200 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹457.9 and a low of ₹16.2. Final close ₹22.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹355.4 | ₹442.45 | ₹330 | ₹422 | 4,851 | 4,250 |
| 23 Feb 2022 | ₹436.2 | ₹457.9 | ₹368.3 | ₹377.05 | 4,101 | 4,900 |
| 24 Feb 2022 | ₹270.15 | ₹272.7 | ₹140 | ₹140 | 9,901 | 7,250 |
| 25 Feb 2022 | ₹174.9 | ₹226.2 | ₹167.6 | ₹202 | 8,601 | 8,050 |
| 28 Feb 2022 | ₹159.7 | ₹276.25 | ₹141.1 | ₹266 | 10,201 | 7,950 |
| 2 Mar 2022 | ₹238.9 | ₹240.85 | ₹183 | ₹209.8 | 10,601 | 9,150 |
| 3 Mar 2022 | ₹218.3 | ₹225 | ₹139.85 | ₹158 | 8,351 | 11,350 |
| 4 Mar 2022 | ₹111.35 | ₹117.5 | ₹80 | ₹87.95 | 29,251 | 14,000 |
| 7 Mar 2022 | ₹50 | ₹51.7 | ₹35.2 | ₹36.45 | 29,901 | 18,450 |
| 8 Mar 2022 | ₹31.75 | ₹36.35 | ₹23.2 | ₹32.7 | 19,051 | 21,450 |
| 9 Mar 2022 | ₹37.05 | ₹65.55 | ₹31.4 | ₹59.1 | 60,102 | 31,500 |
| 10 Mar 2022 | ₹120.85 | ₹134.3 | ₹79.45 | ₹86.05 | 1,20,002 | 50,150 |
| 11 Mar 2022 | ₹86.05 | ₹108.15 | ₹63.3 | ₹93.2 | 3,33,151 | 95,850 |
| 14 Mar 2022 | ₹90 | ₹157.8 | ₹80 | ₹157 | 6,92,651 | 1,31,000 |
| 15 Mar 2022 | ₹143.1 | ₹161.4 | ₹78.5 | ₹90 | 16,47,851 | 3,07,650 |
| 16 Mar 2022 | ₹140 | ₹166 | ₹119.3 | ₹163.95 | 24,55,901 | 4,02,500 |
| 17 Mar 2022 | ₹254.6 | ₹311.9 | ₹209 | ₹259.9 | 83,52,053 | 7,99,250 |
| 21 Mar 2022 | ₹262.25 | ₹287.25 | ₹144.85 | ₹157.4 | 4,50,73,553 | 27,48,600 |
| 22 Mar 2022 | ₹157 | ₹239 | ₹89.05 | ₹235 | 7,13,15,053 | 19,95,750 |
| 23 Mar 2022 | ₹253.05 | ₹275 | ₹111.5 | ₹115 | 4,85,59,201 | 18,08,250 |
| 24 Mar 2022 | ₹80 | ₹121.6 | ₹16.2 | ₹22.5 | 31,70,34,903 | 22,95,100 |