NIFTY 50 17,100 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹33.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹29.65 | ₹33.25 | ₹23.65 | ₹31.7 | 1,16,602 | 82,250 |
| 29 Jun 2022 | ₹25.95 | ₹31.55 | ₹22.85 | ₹26.9 | 1,23,251 | 90,050 |
| 30 Jun 2022 | ₹27.6 | ₹30.85 | ₹20.45 | ₹20.9 | 2,14,802 | 99,350 |
| 1 Jul 2022 | ₹18.15 | ₹19.3 | ₹12.95 | ₹17.2 | 2,67,852 | 1,39,250 |
| 4 Jul 2022 | ₹16.05 | ₹17.95 | ₹12.6 | ₹14.95 | 1,60,652 | 1,48,550 |
| 5 Jul 2022 | ₹16.95 | ₹18.35 | ₹10.1 | ₹10.35 | 2,78,751 | 1,60,900 |
| 6 Jul 2022 | ₹11.2 | ₹16.95 | ₹10.2 | ₹16.5 | 4,50,502 | 1,87,700 |
| 7 Jul 2022 | ₹20.5 | ₹23.35 | ₹15.4 | ₹16.85 | 4,70,103 | 2,61,200 |
| 8 Jul 2022 | ₹22.25 | ₹24.75 | ₹12.85 | ₹14.25 | 5,05,102 | 3,31,400 |
| 11 Jul 2022 | ₹13.5 | ₹13.5 | ₹8.45 | ₹9.55 | 5,51,152 | 4,22,050 |
| 12 Jul 2022 | ₹8.95 | ₹9.65 | ₹5.35 | ₹5.55 | 5,26,201 | 3,62,700 |
| 13 Jul 2022 | ₹6 | ₹6.85 | ₹4.2 | ₹4.55 | 4,42,452 | 3,27,900 |
| 14 Jul 2022 | ₹4.7 | ₹4.95 | ₹3.45 | ₹3.8 | 4,23,751 | 3,11,200 |
| 15 Jul 2022 | ₹3.75 | ₹4.45 | ₹2.65 | ₹2.85 | 5,24,402 | 3,10,200 |
| 18 Jul 2022 | ₹3.4 | ₹4 | ₹2.6 | ₹3.95 | 8,92,201 | 3,86,650 |
| 19 Jul 2022 | ₹3.45 | ₹4.3 | ₹2.8 | ₹3.75 | 11,02,303 | 5,50,050 |
| 20 Jul 2022 | ₹19.9 | ₹19.9 | ₹5.25 | ₹5.25 | 35,25,351 | 9,19,000 |
| 21 Jul 2022 | ₹6 | ₹10.55 | ₹4.05 | ₹9.3 | 71,02,702 | 15,98,200 |
| 22 Jul 2022 | ₹7.9 | ₹17.8 | ₹7.6 | ₹14.8 | 4,77,10,053 | 35,34,400 |
| 25 Jul 2022 | ₹9.8 | ₹10.95 | ₹3.45 | ₹3.6 | 4,91,36,753 | 46,25,400 |
| 26 Jul 2022 | ₹3.25 | ₹4 | ₹1.3 | ₹1.4 | 4,25,64,653 | 47,32,400 |
| 27 Jul 2022 | ₹1.35 | ₹1.6 | ₹1 | ₹1.2 | 3,79,65,852 | 49,51,350 |
| 28 Jul 2022 | ₹0.6 | ₹1.75 | ₹0.05 | ₹0.05 | 7,57,76,303 | 48,76,650 |