NIFTY 50 17,000 CE traded across 23 sessions from 10 May 2022 to 9 Jun 2022, with a life-high of ₹143.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹130 | ₹143.65 | ₹115.7 | ₹118.4 | 8,851 | 10,450 |
| 11 May 2022 | ₹124.35 | ₹124.35 | ₹86 | ₹105.45 | 10,601 | 14,450 |
| 12 May 2022 | ₹78.75 | ₹80.35 | ₹56.15 | ₹59.5 | 16,301 | 20,300 |
| 13 May 2022 | ₹74.95 | ₹74.95 | ₹42.05 | ₹48 | 53,151 | 35,200 |
| 16 May 2022 | ₹47.7 | ₹51.6 | ₹35 | ₹38 | 36,502 | 36,950 |
| 17 May 2022 | ₹38 | ₹78.5 | ₹35.85 | ₹78 | 78,751 | 39,050 |
| 18 May 2022 | ₹74.8 | ₹88.3 | ₹56.1 | ₹60 | 79,301 | 43,750 |
| 19 May 2022 | ₹28 | ₹36.6 | ₹22.6 | ₹25.15 | 1,41,201 | 83,050 |
| 20 May 2022 | ₹31.6 | ₹59.65 | ₹26.05 | ₹59.65 | 2,79,552 | 70,450 |
| 23 May 2022 | ₹58.85 | ₹76.05 | ₹47.05 | ₹48 | 3,25,753 | 1,25,950 |
| 24 May 2022 | ₹49.45 | ₹55.25 | ₹33.75 | ₹38.95 | 3,70,202 | 1,45,600 |
| 25 May 2022 | ₹41.5 | ₹47.35 | ₹25.65 | ₹27.5 | 4,92,001 | 2,59,800 |
| 26 May 2022 | ₹29.8 | ₹32 | ₹16.9 | ₹24.5 | 9,79,902 | 3,51,600 |
| 27 May 2022 | ₹32.7 | ₹35.35 | ₹21.35 | ₹25 | 21,45,302 | 6,68,400 |
| 30 May 2022 | ₹37.95 | ₹79.75 | ₹30.9 | ₹70.45 | 37,90,102 | 7,50,600 |
| 31 May 2022 | ₹69.5 | ₹72.6 | ₹42.3 | ₹50 | 45,27,702 | 9,12,800 |
| 1 Jun 2022 | ₹45 | ₹62 | ₹28 | ₹37.5 | 60,71,552 | 14,32,000 |
| 2 Jun 2022 | ₹27.7 | ₹43.65 | ₹22.15 | ₹42.15 | 1,18,52,653 | 25,24,450 |
| 3 Jun 2022 | ₹74.4 | ₹79.4 | ₹23 | ₹23.55 | 6,83,59,803 | 47,53,050 |
| 6 Jun 2022 | ₹22.65 | ₹22.65 | ₹9.9 | ₹10.95 | 8,28,75,702 | 68,33,100 |
| 7 Jun 2022 | ₹7 | ₹7.65 | ₹2.2 | ₹2.45 | 6,92,19,803 | 84,15,300 |
| 8 Jun 2022 | ₹2.45 | ₹3.1 | ₹1.1 | ₹1.15 | 8,67,25,153 | 78,62,300 |
| 9 Jun 2022 | ₹0.8 | ₹1.05 | ₹0.05 | ₹0.05 | 2,70,32,502 | 52,38,050 |