NIFTY 50 17,800 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹180.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹140.5 | ₹175 | ₹120 | ₹165 | 3,551 | 4,400 |
| 23 Feb 2022 | ₹178.45 | ₹180.5 | ₹139 | ₹139 | 1,952 | 4,450 |
| 24 Feb 2022 | ₹102 | ₹104.4 | ₹43.05 | ₹43.05 | 4,601 | 5,450 |
| 25 Feb 2022 | ₹60 | ₹75 | ₹49.3 | ₹66 | 7,651 | 5,500 |
| 28 Feb 2022 | ₹65 | ₹92.3 | ₹31.1 | ₹89.15 | 13,801 | 6,950 |
| 2 Mar 2022 | ₹80.35 | ₹84.75 | ₹62 | ₹72 | 4,301 | 9,550 |
| 3 Mar 2022 | ₹62.05 | ₹63.35 | ₹36.95 | ₹44 | 8,651 | 12,150 |
| 4 Mar 2022 | ₹38.35 | ₹38.35 | ₹23.55 | ₹25 | 14,301 | 15,850 |
| 7 Mar 2022 | ₹14 | ₹21.1 | ₹14 | ₹18.4 | 17,851 | 18,950 |
| 8 Mar 2022 | ₹10.55 | ₹15.95 | ₹10.05 | ₹13.85 | 13,752 | 16,950 |
| 9 Mar 2022 | ₹13.35 | ₹19.95 | ₹11.35 | ₹17.05 | 36,301 | 19,200 |
| 10 Mar 2022 | ₹36.8 | ₹36.8 | ₹18.65 | ₹22.7 | 69,251 | 28,700 |
| 11 Mar 2022 | ₹21.6 | ₹22.05 | ₹14.25 | ₹16.3 | 1,90,852 | 53,500 |
| 14 Mar 2022 | ₹21 | ₹28.7 | ₹12.1 | ₹26.95 | 4,83,851 | 1,48,500 |
| 15 Mar 2022 | ₹26.95 | ₹60.35 | ₹12.55 | ₹13.55 | 11,46,353 | 3,04,150 |
| 16 Mar 2022 | ₹16 | ₹23.95 | ₹15 | ₹21.65 | 22,04,102 | 5,22,350 |
| 17 Mar 2022 | ₹36 | ₹48.9 | ₹25.5 | ₹31.35 | 65,52,552 | 12,11,100 |
| 21 Mar 2022 | ₹29 | ₹35.95 | ₹12.1 | ₹12.7 | 2,76,84,153 | 34,11,750 |
| 22 Mar 2022 | ₹9.8 | ₹18.9 | ₹4.35 | ₹11 | 5,92,86,453 | 56,19,000 |
| 23 Mar 2022 | ₹9.2 | ₹12.75 | ₹1.6 | ₹1.95 | 7,83,86,453 | 53,11,150 |
| 24 Mar 2022 | ₹0.85 | ₹1.6 | ₹0.05 | ₹0.05 | 2,64,66,853 | 42,28,250 |