NIFTY 50 17,000 CE traded across 23 sessions from 24 May 2022 to 23 Jun 2022, with a life-high of ₹183.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 May 2022 | ₹109 | ₹113.3 | ₹86.2 | ₹95.4 | 11,151 | 21,550 |
| 25 May 2022 | ₹104.45 | ₹108 | ₹72.95 | ₹79.15 | 24,001 | 29,300 |
| 26 May 2022 | ₹78 | ₹81.5 | ₹57.5 | ₹80.25 | 16,301 | 31,750 |
| 27 May 2022 | ₹89.95 | ₹97.35 | ₹76 | ₹84.5 | 57,651 | 59,650 |
| 30 May 2022 | ₹110 | ₹165 | ₹108.7 | ₹152.5 | 1,34,551 | 37,250 |
| 31 May 2022 | ₹150 | ₹155.9 | ₹116 | ₹124.95 | 55,301 | 37,100 |
| 1 Jun 2022 | ₹123 | ₹145.4 | ₹93.6 | ₹112 | 68,601 | 59,500 |
| 2 Jun 2022 | ₹89.85 | ₹132 | ₹89.85 | ₹131.5 | 58,101 | 59,000 |
| 3 Jun 2022 | ₹144.95 | ₹183.45 | ₹111.55 | ₹114.1 | 1,54,702 | 90,150 |
| 6 Jun 2022 | ₹107.05 | ₹112 | ₹81.55 | ₹100.8 | 1,55,802 | 1,24,100 |
| 7 Jun 2022 | ₹80.05 | ₹80.05 | ₹56.05 | ₹61 | 2,61,852 | 1,64,250 |
| 8 Jun 2022 | ₹64 | ₹75.7 | ₹39.05 | ₹39.05 | 5,06,352 | 2,24,250 |
| 9 Jun 2022 | ₹37.55 | ₹45.95 | ₹29.4 | ₹45.95 | 6,37,651 | 2,79,600 |
| 10 Jun 2022 | ₹23.7 | ₹29.1 | ₹16.5 | ₹16.8 | 12,88,953 | 4,82,000 |
| 13 Jun 2022 | ₹8.15 | ₹10.4 | ₹6.6 | ₹7.3 | 14,91,402 | 6,01,250 |
| 14 Jun 2022 | ₹7.95 | ₹10 | ₹5 | ₹5.15 | 9,10,452 | 6,64,350 |
| 15 Jun 2022 | ₹6.95 | ₹7.4 | ₹3.1 | ₹3.3 | 12,74,652 | 6,98,200 |
| 16 Jun 2022 | ₹2.45 | ₹10 | ₹1.85 | ₹2.15 | 73,23,802 | 32,39,900 |
| 17 Jun 2022 | ₹1.8 | ₹2.35 | ₹1.35 | ₹1.7 | 1,46,94,104 | 43,03,750 |
| 20 Jun 2022 | ₹1.6 | ₹1.75 | ₹1.05 | ₹1.1 | 73,27,102 | 33,68,300 |
| 21 Jun 2022 | ₹1 | ₹1.15 | ₹0.55 | ₹0.55 | 71,13,051 | 26,25,050 |
| 22 Jun 2022 | ₹0.55 | ₹1.15 | ₹0.4 | ₹0.5 | 64,44,502 | 19,64,350 |
| 23 Jun 2022 | ₹0.4 | ₹0.65 | ₹0.05 | ₹0.05 | 43,74,651 | 9,49,000 |