NIFTY 50 17,000 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹430.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹430.85 | ₹430.85 | ₹246.1 | ₹253.65 | 6,051 | 4,550 |
| 5 May 2022 | ₹300 | ₹338.05 | ₹210 | ₹210 | 6,701 | 4,900 |
| 6 May 2022 | ₹145.95 | ₹151 | ₹124.5 | ₹134.4 | 35,351 | 18,700 |
| 9 May 2022 | ₹98.3 | ₹121.45 | ₹81.25 | ₹100.4 | 54,102 | 27,650 |
| 10 May 2022 | ₹93.45 | ₹111.35 | ₹79.15 | ₹79.75 | 44,101 | 38,750 |
| 11 May 2022 | ₹86.8 | ₹88.15 | ₹58 | ₹69.15 | 94,701 | 57,750 |
| 12 May 2022 | ₹64.45 | ₹64.5 | ₹33.95 | ₹34.1 | 1,61,952 | 98,650 |
| 13 May 2022 | ₹42 | ₹47.2 | ₹23.7 | ₹28.5 | 2,79,353 | 1,17,300 |
| 16 May 2022 | ₹31.8 | ₹35 | ₹16 | ₹17.25 | 5,76,652 | 2,53,100 |
| 17 May 2022 | ₹18.45 | ₹41.4 | ₹16.8 | ₹41.4 | 7,80,751 | 4,65,250 |
| 18 May 2022 | ₹41.95 | ₹49.75 | ₹26.15 | ₹28.7 | 7,49,502 | 4,84,050 |
| 19 May 2022 | ₹17.05 | ₹17.9 | ₹8.45 | ₹9.85 | 7,61,552 | 4,82,050 |
| 20 May 2022 | ₹14.35 | ₹28.8 | ₹12.05 | ₹28.5 | 20,54,652 | 6,45,100 |
| 23 May 2022 | ₹32 | ₹38.7 | ₹19.25 | ₹21.95 | 33,07,451 | 9,04,150 |
| 24 May 2022 | ₹22 | ₹23.8 | ₹10.6 | ₹12.6 | 28,32,653 | 11,95,000 |
| 25 May 2022 | ₹13.05 | ₹15.4 | ₹6.75 | ₹7.3 | 37,85,002 | 16,87,750 |
| 26 May 2022 | ₹7.35 | ₹9.5 | ₹4 | ₹5.5 | 91,54,103 | 31,13,650 |
| 27 May 2022 | ₹5.6 | ₹9.15 | ₹4.1 | ₹4.1 | 3,42,57,353 | 48,76,000 |
| 30 May 2022 | ₹6 | ₹28.95 | ₹6 | ₹18.6 | 9,76,29,803 | 73,07,000 |
| 31 May 2022 | ₹13.8 | ₹17.1 | ₹4.35 | ₹5 | 16,08,12,103 | 1,02,69,400 |
| 1 Jun 2022 | ₹3.95 | ₹7.9 | ₹1.7 | ₹1.85 | 13,00,02,403 | 1,63,20,800 |
| 2 Jun 2022 | ₹1.3 | ₹1.45 | ₹0.05 | ₹0.05 | 6,91,19,753 | 95,38,600 |