NIFTY 50 17,000 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹492.85 and a low of ₹0.05. Final close ₹382.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹40 | ₹43.15 | ₹25.85 | ₹25.85 | 47,652 | 22,600 |
| 6 Jul 2022 | ₹28.2 | ₹42.1 | ₹26.8 | ₹42.1 | 27,201 | 30,000 |
| 7 Jul 2022 | ₹47.7 | ₹49.95 | ₹39.5 | ₹44.1 | 23,951 | 34,650 |
| 8 Jul 2022 | ₹50.05 | ₹50.05 | ₹37.4 | ₹40.85 | 31,952 | 34,200 |
| 11 Jul 2022 | ₹33.65 | ₹37 | ₹27.2 | ₹31.85 | 42,401 | 43,300 |
| 12 Jul 2022 | ₹24.65 | ₹27.7 | ₹20 | ₹20 | 65,701 | 52,950 |
| 13 Jul 2022 | ₹21.95 | ₹23.4 | ₹14.25 | ₹19.5 | 75,302 | 63,950 |
| 14 Jul 2022 | ₹14.9 | ₹15.65 | ₹9.75 | ₹12.15 | 76,601 | 66,050 |
| 15 Jul 2022 | ₹10.05 | ₹13.05 | ₹0.05 | ₹12.15 | 1,35,502 | 89,300 |
| 18 Jul 2022 | ₹15.85 | ₹23.6 | ₹12.85 | ₹22.2 | 3,92,701 | 1,64,600 |
| 19 Jul 2022 | ₹17.65 | ₹23.8 | ₹15.25 | ₹21.4 | 4,74,351 | 2,32,050 |
| 20 Jul 2022 | ₹41 | ₹53.2 | ₹30.05 | ₹35.55 | 8,38,451 | 3,41,850 |
| 21 Jul 2022 | ₹41.05 | ₹59.1 | ₹32.9 | ₹55.25 | 12,35,352 | 3,83,900 |
| 22 Jul 2022 | ₹55.25 | ₹87.2 | ₹52.25 | ₹78.45 | 28,74,202 | 5,05,350 |
| 25 Jul 2022 | ₹69.8 | ₹73.05 | ₹43.8 | ₹49 | 33,70,902 | 7,56,250 |
| 26 Jul 2022 | ₹48.35 | ₹48.35 | ₹23.05 | ₹24.5 | 43,72,802 | 9,98,550 |
| 27 Jul 2022 | ₹23.55 | ₹54.05 | ₹17 | ₹52.3 | 89,27,203 | 16,38,700 |
| 28 Jul 2022 | ₹65 | ₹117.55 | ₹53.65 | ₹109.5 | 3,40,61,203 | 30,11,300 |
| 29 Jul 2022 | ₹156.35 | ₹247 | ₹152 | ₹239.45 | 5,00,70,403 | 24,25,950 |
| 1 Aug 2022 | ₹269.95 | ₹380.9 | ₹223.45 | ₹355 | 96,20,152 | 15,24,700 |
| 2 Aug 2022 | ₹325.1 | ₹404.4 | ₹248.05 | ₹307 | 62,88,953 | 11,23,500 |
| 3 Aug 2022 | ₹345.1 | ₹408.5 | ₹243.3 | ₹407 | 62,07,702 | 8,17,750 |
| 4 Aug 2022 | ₹461.15 | ₹492.85 | ₹191.2 | ₹382.4 | 50,87,852 | 4,34,200 |