NIFTY 50 17,000 CE traded across 23 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹46.1 | ₹55 | ₹38.2 | ₹45.4 | 13,501 | 14,500 |
| 15 Jun 2022 | ₹42.9 | ₹49.9 | ₹38 | ₹38 | 10,452 | 14,200 |
| 16 Jun 2022 | ₹43.05 | ₹44.15 | ₹19.75 | ₹21.5 | 22,001 | 21,900 |
| 17 Jun 2022 | ₹20.05 | ₹29.8 | ₹15.4 | ₹17.5 | 29,752 | 23,400 |
| 20 Jun 2022 | ₹17.45 | ₹17.45 | ₹12.1 | ₹12.45 | 18,401 | 28,150 |
| 21 Jun 2022 | ₹15 | ₹20.6 | ₹13 | ₹16.05 | 33,551 | 30,500 |
| 22 Jun 2022 | ₹14.9 | ₹15.05 | ₹10.4 | ₹10.4 | 16,751 | 30,400 |
| 23 Jun 2022 | ₹11.45 | ₹12.95 | ₹8.1 | ₹10.15 | 25,651 | 33,200 |
| 24 Jun 2022 | ₹10.7 | ₹12.85 | ₹9.3 | ₹10.75 | 68,151 | 43,550 |
| 27 Jun 2022 | ₹15 | ₹17.05 | ₹10.05 | ₹10.65 | 1,23,901 | 60,250 |
| 28 Jun 2022 | ₹10.9 | ₹13.9 | ₹7.3 | ₹8.95 | 1,27,204 | 94,900 |
| 29 Jun 2022 | ₹5.85 | ₹9 | ₹4.9 | ₹7 | 1,28,901 | 93,350 |
| 30 Jun 2022 | ₹7.25 | ₹8.5 | ₹4.2 | ₹4.9 | 1,85,951 | 1,31,250 |
| 1 Jul 2022 | ₹5.45 | ₹5.45 | ₹2.85 | ₹3.9 | 2,99,901 | 1,74,800 |
| 4 Jul 2022 | ₹3.75 | ₹3.75 | ₹2.2 | ₹2.55 | 4,59,901 | 2,67,800 |
| 5 Jul 2022 | ₹2.6 | ₹3.05 | ₹1.85 | ₹2 | 10,13,352 | 3,56,650 |
| 6 Jul 2022 | ₹2.4 | ₹3.1 | ₹1.95 | ₹2.85 | 11,26,402 | 5,86,100 |
| 7 Jul 2022 | ₹2.9 | ₹6.25 | ₹1.9 | ₹2.1 | 59,90,202 | 24,92,500 |
| 8 Jul 2022 | ₹2.25 | ₹3.75 | ₹1.5 | ₹1.6 | 2,08,84,003 | 39,34,050 |
| 11 Jul 2022 | ₹1.6 | ₹1.6 | ₹0.95 | ₹1 | 2,11,91,302 | 43,95,250 |
| 12 Jul 2022 | ₹0.95 | ₹1.15 | ₹0.85 | ₹1.05 | 1,69,05,552 | 43,90,550 |
| 13 Jul 2022 | ₹1.15 | ₹1.15 | ₹0.45 | ₹0.45 | 1,34,55,403 | 40,03,550 |
| 14 Jul 2022 | ₹0.4 | ₹0.5 | ₹0.05 | ₹0.05 | 77,19,302 | 20,20,250 |