NIFTY 50 17,600 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹251.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹186 | ₹247.25 | ₹183.05 | ₹231 | 2,151 | 3,550 |
| 23 Feb 2022 | ₹245.2 | ₹251.25 | ₹209.6 | ₹211 | 1,302 | 3,500 |
| 24 Feb 2022 | ₹149 | ₹154.35 | ₹72 | ₹72 | 5,601 | 5,150 |
| 25 Feb 2022 | ₹106.9 | ₹110.5 | ₹84.8 | ₹94.6 | 5,901 | 5,750 |
| 28 Feb 2022 | ₹93 | ₹132.6 | ₹66.9 | ₹132.6 | 6,351 | 9,050 |
| 2 Mar 2022 | ₹108 | ₹119 | ₹96.75 | ₹101.4 | 3,801 | 9,450 |
| 3 Mar 2022 | ₹113.75 | ₹113.75 | ₹59.45 | ₹65.45 | 10,601 | 11,600 |
| 4 Mar 2022 | ₹39.75 | ₹50.05 | ₹34.35 | ₹37 | 20,551 | 11,500 |
| 7 Mar 2022 | ₹22.55 | ₹27.25 | ₹17.25 | ₹21 | 15,501 | 13,300 |
| 8 Mar 2022 | ₹19 | ₹19.55 | ₹12.55 | ₹16.95 | 8,651 | 13,050 |
| 9 Mar 2022 | ₹24 | ₹30 | ₹14 | ₹26 | 12,151 | 15,450 |
| 10 Mar 2022 | ₹38.95 | ₹49.3 | ₹30 | ₹34.8 | 74,002 | 28,750 |
| 11 Mar 2022 | ₹75 | ₹75 | ₹21.5 | ₹30.5 | 2,09,951 | 70,200 |
| 14 Mar 2022 | ₹21 | ₹58.45 | ₹21 | ₹51.8 | 4,79,102 | 1,26,050 |
| 15 Mar 2022 | ₹52 | ₹57.9 | ₹24.7 | ₹26.95 | 11,26,801 | 2,28,950 |
| 16 Mar 2022 | ₹42.9 | ₹48.9 | ₹33.35 | ₹47 | 17,24,652 | 3,99,900 |
| 17 Mar 2022 | ₹70.05 | ₹103.6 | ₹59.05 | ₹74.05 | 65,27,852 | 7,91,250 |
| 21 Mar 2022 | ₹57.9 | ₹84.95 | ₹32.15 | ₹33.3 | 4,01,58,953 | 42,67,750 |
| 22 Mar 2022 | ₹30 | ₹53.75 | ₹12.45 | ₹42 | 5,50,93,153 | 53,75,050 |
| 23 Mar 2022 | ₹45 | ₹49.8 | ₹5.35 | ₹5.85 | 10,87,27,653 | 73,71,350 |
| 24 Mar 2022 | ₹2.3 | ₹3.05 | ₹0.05 | ₹0.05 | 6,53,33,703 | 53,20,950 |