NIFTY 50 17,000 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹142.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹59.1 | ₹110.9 | ₹59.1 | ₹105.2 | 17,401 | 10,750 |
| 18 May 2022 | ₹107.25 | ₹124 | ₹87.25 | ₹90 | 5,551 | 11,600 |
| 19 May 2022 | ₹55 | ₹63.7 | ₹42.1 | ₹42.7 | 17,101 | 17,800 |
| 20 May 2022 | ₹52.85 | ₹94.55 | ₹52 | ₹94.55 | 37,402 | 22,250 |
| 23 May 2022 | ₹94.1 | ₹113.95 | ₹75.6 | ₹78.9 | 27,451 | 28,050 |
| 24 May 2022 | ₹80 | ₹82 | ₹60.5 | ₹69 | 25,301 | 30,250 |
| 25 May 2022 | ₹74.5 | ₹78.25 | ₹50 | ₹52.3 | 40,101 | 45,050 |
| 26 May 2022 | ₹57.95 | ₹57.95 | ₹34.6 | ₹51.7 | 85,351 | 58,700 |
| 27 May 2022 | ₹61.65 | ₹65.5 | ₹46 | ₹53.85 | 1,01,902 | 74,100 |
| 30 May 2022 | ₹74 | ₹125 | ₹69.65 | ₹113 | 2,45,051 | 79,200 |
| 31 May 2022 | ₹103 | ₹121.25 | ₹81 | ₹92.85 | 2,59,751 | 97,500 |
| 1 Jun 2022 | ₹88.15 | ₹107.8 | ₹63.9 | ₹78 | 3,22,001 | 1,44,400 |
| 2 Jun 2022 | ₹66 | ₹93.75 | ₹57.9 | ₹93.35 | 4,50,151 | 1,83,500 |
| 3 Jun 2022 | ₹115 | ₹142.5 | ₹71.25 | ₹73.85 | 19,90,001 | 3,67,800 |
| 6 Jun 2022 | ₹72.4 | ₹72.4 | ₹44.8 | ₹56.95 | 22,06,951 | 5,99,350 |
| 7 Jun 2022 | ₹37.1 | ₹40.45 | ₹23.55 | ₹26.9 | 32,41,702 | 9,55,100 |
| 8 Jun 2022 | ₹27.35 | ₹30.35 | ₹12.65 | ₹12.65 | 74,49,652 | 17,96,900 |
| 9 Jun 2022 | ₹9.95 | ₹13.5 | ₹6.4 | ₹13.45 | 1,12,51,051 | 28,25,250 |
| 10 Jun 2022 | ₹6.8 | ₹7.25 | ₹3.2 | ₹3.2 | 3,85,52,653 | 64,33,400 |
| 13 Jun 2022 | ₹2.7 | ₹2.95 | ₹1.9 | ₹1.95 | 3,81,98,553 | 50,06,250 |
| 14 Jun 2022 | ₹1.75 | ₹2.1 | ₹1.3 | ₹1.4 | 2,19,66,752 | 49,91,950 |
| 15 Jun 2022 | ₹1.3 | ₹1.55 | ₹0.7 | ₹0.9 | 1,29,47,802 | 37,08,550 |
| 16 Jun 2022 | ₹0.55 | ₹1.1 | ₹0.05 | ₹0.05 | 84,16,352 | 19,89,850 |