NIFTY 50 17,500 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹13.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹12 | ₹13.45 | ₹9.95 | ₹13 | 3,43,853 | 5,14,950 |
| 29 Jun 2022 | ₹10.05 | ₹12.8 | ₹9.65 | ₹11 | 3,58,351 | 5,71,350 |
| 30 Jun 2022 | ₹11 | ₹12.4 | ₹8.65 | ₹9 | 5,91,701 | 6,52,200 |
| 1 Jul 2022 | ₹8.05 | ₹9 | ₹5.5 | ₹5.5 | 3,83,002 | 7,13,550 |
| 4 Jul 2022 | ₹5.55 | ₹6.95 | ₹5.1 | ₹5.4 | 1,95,552 | 7,31,550 |
| 5 Jul 2022 | ₹6.05 | ₹6.35 | ₹4.1 | ₹4.5 | 3,71,002 | 6,84,500 |
| 6 Jul 2022 | ₹4.4 | ₹5.8 | ₹4.15 | ₹5.2 | 3,16,151 | 7,05,550 |
| 7 Jul 2022 | ₹6.35 | ₹7.25 | ₹5.05 | ₹5.05 | 5,73,151 | 7,44,450 |
| 8 Jul 2022 | ₹6.3 | ₹6.6 | ₹4.1 | ₹4.4 | 4,14,002 | 7,88,700 |
| 11 Jul 2022 | ₹4.45 | ₹5.85 | ₹3.3 | ₹3.5 | 3,26,602 | 7,45,150 |
| 12 Jul 2022 | ₹3.25 | ₹3.95 | ₹2.2 | ₹2.6 | 2,70,902 | 7,55,600 |
| 13 Jul 2022 | ₹2.75 | ₹2.9 | ₹2.15 | ₹2.3 | 3,97,052 | 8,38,200 |
| 14 Jul 2022 | ₹2.45 | ₹4.75 | ₹1.65 | ₹1.75 | 7,57,901 | 8,48,400 |
| 15 Jul 2022 | ₹1.9 | ₹1.95 | ₹1.35 | ₹1.35 | 3,01,452 | 8,61,250 |
| 18 Jul 2022 | ₹1.4 | ₹1.55 | ₹1.1 | ₹1.4 | 3,88,751 | 8,62,100 |
| 19 Jul 2022 | ₹3 | ₹3 | ₹1.15 | ₹1.25 | 3,33,503 | 8,85,600 |
| 20 Jul 2022 | ₹2.95 | ₹2.95 | ₹1.1 | ₹2 | 14,58,652 | 10,85,750 |
| 21 Jul 2022 | ₹1.9 | ₹2.2 | ₹1.15 | ₹1.35 | 36,38,502 | 22,80,250 |
| 22 Jul 2022 | ₹1.25 | ₹1.9 | ₹1.2 | ₹1.5 | 1,97,84,251 | 38,46,200 |
| 25 Jul 2022 | ₹1.5 | ₹1.6 | ₹1 | ₹1.05 | 1,84,43,402 | 50,15,300 |
| 26 Jul 2022 | ₹1 | ₹1.35 | ₹0.85 | ₹0.9 | 1,23,64,902 | 39,64,350 |
| 27 Jul 2022 | ₹0.85 | ₹1 | ₹0.4 | ₹0.4 | 65,24,602 | 32,08,800 |
| 28 Jul 2022 | ₹0.45 | ₹0.6 | ₹0.05 | ₹0.05 | 88,90,651 | 29,24,650 |