NIFTY 50 17,900 CE traded across 21 sessions from 22 Feb 2022 to 24 Mar 2022, with a life-high of ₹151.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Feb 2022 | ₹113.05 | ₹151.45 | ₹105.95 | ₹151.45 | 851 | 400 |
| 23 Feb 2022 | ₹133.05 | ₹133.05 | ₹116.3 | ₹126.15 | 401 | 500 |
| 24 Feb 2022 | ₹88.15 | ₹88.15 | ₹40 | ₹40 | 2,401 | 1,950 |
| 25 Feb 2022 | ₹55.35 | ₹58.7 | ₹48.25 | ₹51.3 | 4,101 | 2,500 |
| 28 Feb 2022 | ₹44.95 | ₹72.95 | ₹28.7 | ₹68 | 3,751 | 3,050 |
| 2 Mar 2022 | ₹63.55 | ₹63.55 | ₹47 | ₹55.85 | 3,801 | 4,050 |
| 3 Mar 2022 | ₹56 | ₹56 | ₹33.95 | ₹35.25 | 2,951 | 4,550 |
| 4 Mar 2022 | ₹27.3 | ₹27.3 | ₹19.25 | ₹21.55 | 4,351 | 5,750 |
| 7 Mar 2022 | ₹14 | ₹17.85 | ₹14 | ₹16.45 | 3,801 | 6,300 |
| 8 Mar 2022 | ₹14.5 | ₹18.9 | ₹4.05 | ₹11.05 | 7,751 | 7,400 |
| 9 Mar 2022 | ₹11.75 | ₹16.35 | ₹8.6 | ₹13.7 | 12,802 | 12,700 |
| 10 Mar 2022 | ₹20 | ₹28.1 | ₹15 | ₹18.2 | 37,901 | 23,300 |
| 11 Mar 2022 | ₹11.9 | ₹16.45 | ₹10.6 | ₹12.15 | 1,29,551 | 33,100 |
| 14 Mar 2022 | ₹11.5 | ₹20.15 | ₹9 | ₹18.15 | 4,44,451 | 1,05,600 |
| 15 Mar 2022 | ₹18.75 | ₹24.95 | ₹9.4 | ₹9.6 | 8,12,651 | 1,79,400 |
| 16 Mar 2022 | ₹10.25 | ₹22 | ₹10.1 | ₹14.75 | 11,21,853 | 2,88,200 |
| 17 Mar 2022 | ₹20.7 | ₹31.7 | ₹15.7 | ₹21.5 | 48,25,253 | 7,90,250 |
| 21 Mar 2022 | ₹24 | ₹24 | ₹7.1 | ₹7.15 | 2,05,89,403 | 33,13,450 |
| 22 Mar 2022 | ₹5.5 | ₹10.5 | ₹2.9 | ₹5.55 | 5,71,20,851 | 38,23,500 |
| 23 Mar 2022 | ₹5.8 | ₹5.85 | ₹1.4 | ₹1.6 | 5,94,12,353 | 61,93,550 |
| 24 Mar 2022 | ₹1 | ₹1.25 | ₹0.05 | ₹0.05 | 1,95,87,002 | 43,99,100 |