NIFTY 50 17,300 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹400.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹290.2 | ₹385 | ₹290.2 | ₹356.65 | 5,951 | 4,750 |
| 23 Feb 2022 | ₹400.25 | ₹400.25 | ₹323 | ₹333 | 3,601 | 4,650 |
| 24 Feb 2022 | ₹227.85 | ₹238.95 | ₹114.5 | ₹126.95 | 10,001 | 4,350 |
| 25 Feb 2022 | ₹152.35 | ₹190 | ₹147.55 | ₹172 | 2,902 | 4,050 |
| 28 Feb 2022 | ₹161 | ₹237.9 | ₹122 | ₹214.4 | 5,251 | 3,950 |
| 2 Mar 2022 | ₹215 | ₹215 | ₹160 | ₹179 | 4,901 | 5,050 |
| 3 Mar 2022 | ₹167 | ₹167.75 | ₹111 | ₹133.1 | 7,101 | 7,650 |
| 4 Mar 2022 | ₹90.4 | ₹99.8 | ₹63.4 | ₹63.4 | 33,251 | 11,900 |
| 7 Mar 2022 | ₹44.55 | ₹44.55 | ₹26.25 | ₹33.7 | 24,651 | 11,200 |
| 8 Mar 2022 | ₹17.6 | ₹31.9 | ₹15.5 | ₹27.05 | 19,802 | 14,300 |
| 9 Mar 2022 | ₹28.35 | ₹54.35 | ₹26 | ₹50.45 | 29,651 | 19,100 |
| 10 Mar 2022 | ₹81.45 | ₹94.85 | ₹64 | ₹67.05 | 1,03,551 | 29,500 |
| 11 Mar 2022 | ₹67.1 | ₹83.85 | ₹48.4 | ₹73.7 | 2,43,652 | 83,500 |
| 14 Mar 2022 | ₹70.75 | ₹123.85 | ₹63.35 | ₹120 | 6,89,401 | 1,77,550 |
| 15 Mar 2022 | ₹115.85 | ₹127 | ₹60.05 | ₹65 | 13,18,453 | 2,60,950 |
| 16 Mar 2022 | ₹99.9 | ₹127 | ₹90.1 | ₹122 | 21,19,003 | 4,58,150 |
| 17 Mar 2022 | ₹153 | ₹247.95 | ₹153 | ₹205 | 1,32,69,352 | 17,27,200 |
| 21 Mar 2022 | ₹240 | ₹243.9 | ₹104.45 | ₹114 | 5,94,20,752 | 43,61,450 |
| 22 Mar 2022 | ₹116 | ₹176.55 | ₹58.15 | ₹169.1 | 8,47,71,153 | 41,52,700 |
| 23 Mar 2022 | ₹192 | ₹199.9 | ₹60 | ₹60 | 11,96,41,802 | 59,37,150 |
| 24 Mar 2022 | ₹34.7 | ₹50 | ₹0.05 | ₹0.05 | 39,04,34,503 | 54,31,800 |