NIFTY 50 17,050 CE traded across 19 sessions from 11 Jul 2022 to 4 Aug 2022, with a life-high of ₹443.15 and a low of ₹7.5. Final close ₹331.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Jul 2022 | ₹24.6 | ₹27.15 | ₹24.4 | ₹27.15 | 301 | 150 |
| 12 Jul 2022 | ₹21.55 | ₹21.55 | ₹19.3 | ₹20.35 | 1,452 | 250 |
| 13 Jul 2022 | ₹15.25 | ₹16.2 | ₹14.65 | ₹14.65 | 451 | 200 |
| 14 Jul 2022 | ₹11.5 | ₹11.5 | ₹10.4 | ₹11.5 | 1,201 | 1,100 |
| 15 Jul 2022 | ₹7.55 | ₹11.75 | ₹7.5 | ₹11.75 | 12,702 | 6,850 |
| 18 Jul 2022 | ₹14.2 | ₹19.25 | ₹11.75 | ₹19.25 | 4,801 | 7,900 |
| 19 Jul 2022 | ₹14.1 | ₹19.45 | ₹13.85 | ₹17.2 | 11,001 | 8,750 |
| 20 Jul 2022 | ₹33.95 | ₹43.55 | ₹27.25 | ₹27.95 | 53,402 | 27,650 |
| 21 Jul 2022 | ₹25.9 | ₹44.2 | ₹25.65 | ₹44 | 1,67,851 | 72,400 |
| 22 Jul 2022 | ₹51.95 | ₹71.9 | ₹43.1 | ₹64.85 | 3,65,802 | 82,950 |
| 25 Jul 2022 | ₹53.9 | ₹60.25 | ₹35.95 | ₹39.9 | 4,62,801 | 1,20,750 |
| 26 Jul 2022 | ₹40.75 | ₹40.75 | ₹18.55 | ₹18.55 | 6,73,003 | 1,17,150 |
| 27 Jul 2022 | ₹16.05 | ₹43.05 | ₹13.8 | ₹42.6 | 10,50,652 | 1,75,900 |
| 28 Jul 2022 | ₹50.15 | ₹96.05 | ₹41.55 | ₹88 | 38,44,152 | 4,17,550 |
| 29 Jul 2022 | ₹127 | ₹210 | ₹125.4 | ₹200.95 | 2,43,96,003 | 3,91,700 |
| 1 Aug 2022 | ₹218.95 | ₹335.5 | ₹189.55 | ₹311 | 24,05,802 | 2,23,700 |
| 2 Aug 2022 | ₹271.65 | ₹356.3 | ₹208.35 | ₹258.9 | 11,25,301 | 1,70,450 |
| 3 Aug 2022 | ₹297.45 | ₹359.85 | ₹201.8 | ₹358.15 | 11,12,852 | 1,37,350 |
| 4 Aug 2022 | ₹406.6 | ₹443.15 | ₹151.25 | ₹331.3 | 17,19,902 | 81,200 |