NIFTY 50 17,000 CE traded across 23 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹31.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹21.7 | ₹30.3 | ₹17.95 | ₹24.5 | 14,301 | 16,450 |
| 22 Jun 2022 | ₹22.75 | ₹22.75 | ₹15.5 | ₹15.5 | 8,701 | 20,150 |
| 23 Jun 2022 | ₹18.4 | ₹23 | ₹15.1 | ₹19.35 | 5,151 | 20,600 |
| 24 Jun 2022 | ₹22.75 | ₹24.05 | ₹18.15 | ₹22.35 | 14,001 | 26,750 |
| 27 Jun 2022 | ₹27.75 | ₹31.9 | ₹23 | ₹23.75 | 42,551 | 38,400 |
| 28 Jun 2022 | ₹19.55 | ₹25.65 | ₹17.55 | ₹23.2 | 46,803 | 45,550 |
| 29 Jun 2022 | ₹18.1 | ₹22 | ₹16.75 | ₹19.4 | 54,851 | 52,350 |
| 30 Jun 2022 | ₹20.9 | ₹22.7 | ₹14.15 | ₹14.15 | 57,001 | 64,800 |
| 1 Jul 2022 | ₹14.25 | ₹14.25 | ₹8.85 | ₹12.95 | 1,24,602 | 77,850 |
| 4 Jul 2022 | ₹11.95 | ₹12.8 | ₹7.75 | ₹8.8 | 1,39,352 | 98,400 |
| 5 Jul 2022 | ₹10 | ₹11 | ₹5.15 | ₹5.2 | 1,90,851 | 1,33,650 |
| 6 Jul 2022 | ₹5.35 | ₹10 | ₹4.25 | ₹9.6 | 1,88,251 | 1,30,600 |
| 7 Jul 2022 | ₹13 | ₹18.95 | ₹9.5 | ₹11 | 3,58,401 | 2,38,250 |
| 8 Jul 2022 | ₹12.55 | ₹14.65 | ₹7 | ₹7.55 | 7,92,202 | 3,29,450 |
| 11 Jul 2022 | ₹7.75 | ₹7.85 | ₹4.55 | ₹5.2 | 10,47,352 | 4,41,900 |
| 12 Jul 2022 | ₹5.15 | ₹5.3 | ₹3.05 | ₹3.3 | 14,81,452 | 7,26,350 |
| 13 Jul 2022 | ₹3.55 | ₹5 | ₹2.55 | ₹2.6 | 18,06,901 | 9,92,850 |
| 14 Jul 2022 | ₹2.75 | ₹3.2 | ₹1.15 | ₹1.25 | 39,86,003 | 20,88,000 |
| 15 Jul 2022 | ₹1.15 | ₹1.4 | ₹1 | ₹1.05 | 1,07,27,103 | 27,05,800 |
| 18 Jul 2022 | ₹1.1 | ₹1.2 | ₹0.7 | ₹0.75 | 1,06,50,552 | 32,06,400 |
| 19 Jul 2022 | ₹0.7 | ₹0.85 | ₹0.55 | ₹0.6 | 1,04,16,603 | 32,79,850 |
| 20 Jul 2022 | ₹0.55 | ₹1.25 | ₹0.5 | ₹0.5 | 3,30,11,453 | 35,46,000 |
| 21 Jul 2022 | ₹0.45 | ₹0.6 | ₹0.05 | ₹0.05 | 2,11,24,003 | 28,16,450 |