NIFTY 50 17,500 CE traded across 22 sessions from 14 Mar 2022 to 13 Apr 2022, with a life-high of ₹670.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Mar 2022 | ₹155 | ₹205.3 | ₹131.3 | ₹199 | 5,601 | 5,000 |
| 15 Mar 2022 | ₹199 | ₹212.15 | ₹150.1 | ₹162 | 4,051 | 5,300 |
| 16 Mar 2022 | ₹184.85 | ₹221.05 | ₹184.8 | ₹212.35 | 4,051 | 5,300 |
| 17 Mar 2022 | ₹273.85 | ₹337.3 | ₹254.3 | ₹319 | 5,451 | 5,450 |
| 21 Mar 2022 | ₹326 | ₹334.25 | ₹276.1 | ₹287.4 | 4,801 | 6,500 |
| 22 Mar 2022 | ₹266.2 | ₹369.5 | ₹245.9 | ₹369.5 | 9,351 | 7,800 |
| 23 Mar 2022 | ₹393.7 | ₹395.45 | ₹310.35 | ₹320.35 | 13,301 | 9,550 |
| 24 Mar 2022 | ₹275.05 | ₹337.05 | ₹269 | ₹269.45 | 22,852 | 17,700 |
| 25 Mar 2022 | ₹289.9 | ₹296.5 | ₹210 | ₹233.55 | 63,602 | 31,000 |
| 28 Mar 2022 | ₹230.9 | ₹232.1 | ₹162.75 | ₹219.5 | 1,48,951 | 44,450 |
| 29 Mar 2022 | ₹229.45 | ₹245 | ₹198.5 | ₹242.05 | 1,38,551 | 56,700 |
| 30 Mar 2022 | ₹270.15 | ₹296.95 | ₹245.55 | ₹277.45 | 3,28,901 | 97,350 |
| 31 Mar 2022 | ₹280 | ₹304.2 | ₹245.75 | ₹259 | 4,29,601 | 1,67,950 |
| 1 Apr 2022 | ₹242 | ₹345 | ₹222.05 | ₹341.9 | 6,92,601 | 1,50,250 |
| 4 Apr 2022 | ₹379.7 | ₹639.6 | ₹367.6 | ₹608.25 | 2,96,202 | 71,000 |
| 5 Apr 2022 | ₹625.5 | ₹670.45 | ₹514.35 | ₹524.3 | 39,551 | 64,250 |
| 6 Apr 2022 | ₹433.45 | ₹477.5 | ₹378 | ₹390 | 2,10,502 | 87,700 |
| 7 Apr 2022 | ₹317.35 | ₹376.65 | ₹250.05 | ₹278 | 17,69,051 | 4,80,700 |
| 8 Apr 2022 | ₹276.15 | ₹422.05 | ₹211 | ₹374.15 | 72,43,901 | 5,35,150 |
| 11 Apr 2022 | ₹300 | ₹336.9 | ₹195.3 | ₹217 | 75,26,952 | 6,42,500 |
| 12 Apr 2022 | ₹145.05 | ₹145.25 | ₹49.25 | ₹72.5 | 16,41,16,602 | 26,46,300 |
| 13 Apr 2022 | ₹90 | ₹165.05 | ₹0.05 | ₹0.05 | 37,10,11,402 | 96,18,900 |