NIFTY 50 17,000 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹41.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹37 | ₹41.8 | ₹29.55 | ₹40.1 | 13,20,304 | 16,34,200 |
| 29 Jun 2022 | ₹30.05 | ₹39.8 | ₹29.05 | ₹33.75 | 13,66,253 | 17,96,850 |
| 30 Jun 2022 | ₹37.75 | ₹39.55 | ₹26.75 | ₹27 | 25,51,751 | 19,70,100 |
| 1 Jul 2022 | ₹27 | ₹27 | ₹17 | ₹23.5 | 19,94,402 | 22,50,800 |
| 4 Jul 2022 | ₹23.45 | ₹24.8 | ₹17.1 | ₹21.25 | 13,46,701 | 23,78,000 |
| 5 Jul 2022 | ₹25.3 | ₹25.7 | ₹14.05 | ₹14.15 | 22,20,103 | 21,90,850 |
| 6 Jul 2022 | ₹15.45 | ₹23.9 | ₹14.1 | ₹21 | 24,14,602 | 21,57,500 |
| 7 Jul 2022 | ₹28.8 | ₹37 | ₹21.9 | ₹25.8 | 25,75,753 | 21,79,350 |
| 8 Jul 2022 | ₹32.45 | ₹34.25 | ₹19.65 | ₹22.5 | 22,54,003 | 22,81,150 |
| 11 Jul 2022 | ₹18.9 | ₹19.35 | ₹13.05 | ₹15.5 | 22,47,652 | 24,09,200 |
| 12 Jul 2022 | ₹12.75 | ₹12.75 | ₹8.3 | ₹8.55 | 19,98,551 | 23,44,600 |
| 13 Jul 2022 | ₹9.7 | ₹10.5 | ₹6.5 | ₹6.7 | 22,10,053 | 22,42,100 |
| 14 Jul 2022 | ₹7.05 | ₹7.5 | ₹4.45 | ₹5.15 | 23,23,803 | 24,80,000 |
| 15 Jul 2022 | ₹5.5 | ₹5.5 | ₹3.45 | ₹4.45 | 21,69,753 | 23,22,150 |
| 18 Jul 2022 | ₹6.3 | ₹6.5 | ₹4.15 | ₹6.5 | 39,17,103 | 26,28,150 |
| 19 Jul 2022 | ₹7.35 | ₹7.35 | ₹4.15 | ₹5.9 | 40,04,703 | 29,18,950 |
| 20 Jul 2022 | ₹8.3 | ₹19.75 | ₹8.3 | ₹10 | 94,75,153 | 31,63,600 |
| 21 Jul 2022 | ₹10 | ₹19.35 | ₹8.5 | ₹18.6 | 1,84,00,803 | 44,55,450 |
| 22 Jul 2022 | ₹18.3 | ₹35 | ₹15.05 | ₹29.85 | 7,22,36,053 | 62,28,100 |
| 25 Jul 2022 | ₹23.7 | ₹23.7 | ₹7.4 | ₹8 | 8,31,63,503 | 88,43,250 |
| 26 Jul 2022 | ₹7 | ₹12 | ₹1.6 | ₹1.95 | 7,91,94,553 | 1,11,99,250 |
| 27 Jul 2022 | ₹1.9 | ₹2.65 | ₹1.4 | ₹2.45 | 9,42,79,603 | 1,13,61,400 |
| 28 Jul 2022 | ₹2 | ₹7.3 | ₹0.05 | ₹0.05 | 37,05,11,853 | 1,01,64,700 |