NIFTY 50 17,700 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹209.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹163.2 | ₹208.35 | ₹150.55 | ₹187.55 | 3,251 | 2,500 |
| 23 Feb 2022 | ₹198.7 | ₹209.25 | ₹185.3 | ₹195 | 501 | 2,400 |
| 24 Feb 2022 | ₹121 | ₹126.1 | ₹44.95 | ₹44.95 | 3,101 | 2,650 |
| 25 Feb 2022 | ₹74.75 | ₹90 | ₹64.8 | ₹76.8 | 3,101 | 3,500 |
| 28 Feb 2022 | ₹75.2 | ₹112.75 | ₹57.2 | ₹106.15 | 6,951 | 5,250 |
| 2 Mar 2022 | ₹82.7 | ₹102.15 | ₹74.85 | ₹87.4 | 5,401 | 8,800 |
| 3 Mar 2022 | ₹86.3 | ₹86.3 | ₹48 | ₹53.5 | 12,351 | 11,250 |
| 4 Mar 2022 | ₹39.95 | ₹41.9 | ₹27 | ₹29.45 | 19,151 | 17,550 |
| 7 Mar 2022 | ₹19 | ₹23 | ₹17 | ₹19.5 | 18,401 | 18,300 |
| 8 Mar 2022 | ₹16.15 | ₹20.95 | ₹12.4 | ₹14.75 | 15,701 | 18,850 |
| 9 Mar 2022 | ₹10.55 | ₹23.3 | ₹10.55 | ₹20.95 | 44,601 | 27,450 |
| 10 Mar 2022 | ₹35.4 | ₹39.95 | ₹24 | ₹26.95 | 86,101 | 40,900 |
| 11 Mar 2022 | ₹19.05 | ₹28 | ₹17 | ₹22.15 | 1,96,701 | 53,100 |
| 14 Mar 2022 | ₹21 | ₹39.25 | ₹17.3 | ₹37.8 | 6,15,352 | 1,71,950 |
| 15 Mar 2022 | ₹38 | ₹46.35 | ₹17.9 | ₹19.95 | 8,85,052 | 1,81,350 |
| 16 Mar 2022 | ₹20 | ₹33.8 | ₹20 | ₹32.4 | 14,09,653 | 3,80,650 |
| 17 Mar 2022 | ₹32.05 | ₹72.45 | ₹32.05 | ₹49.5 | 63,66,253 | 10,83,550 |
| 21 Mar 2022 | ₹49.5 | ₹60 | ₹20.4 | ₹20.4 | 3,21,64,303 | 28,81,400 |
| 22 Mar 2022 | ₹17.8 | ₹32.6 | ₹7.2 | ₹22.5 | 5,10,04,853 | 38,98,800 |
| 23 Mar 2022 | ₹22.15 | ₹27 | ₹2.3 | ₹2.6 | 8,47,20,853 | 53,40,650 |
| 24 Mar 2022 | ₹1.75 | ₹1.8 | ₹0.05 | ₹0.05 | 4,16,15,453 | 26,87,200 |