NIFTY 50 17,100 CE traded across 22 sessions from 6 Jul 2022 to 4 Aug 2022, with a life-high of ₹392.9 and a low of ₹6.3. Final close ₹282.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Jul 2022 | ₹19 | ₹22 | ₹19 | ₹22 | 101 | 50 |
| 7 Jul 2022 | ₹35.9 | ₹36.35 | ₹33.35 | ₹33.35 | 2,951 | 2,400 |
| 8 Jul 2022 | ₹35.15 | ₹35.15 | ₹27.85 | ₹28.45 | 3,752 | 3,150 |
| 11 Jul 2022 | ₹22.85 | ₹25.95 | ₹19.9 | ₹23.25 | 25,302 | 9,900 |
| 12 Jul 2022 | ₹18.35 | ₹20.8 | ₹13.55 | ₹13.55 | 31,502 | 20,100 |
| 13 Jul 2022 | ₹15.6 | ₹15.6 | ₹11.05 | ₹11.35 | 8,451 | 20,600 |
| 14 Jul 2022 | ₹10.7 | ₹11.3 | ₹8.1 | ₹9.7 | 15,552 | 18,550 |
| 15 Jul 2022 | ₹6.3 | ₹11 | ₹6.3 | ₹9 | 43,902 | 29,300 |
| 18 Jul 2022 | ₹11.7 | ₹15.15 | ₹9.1 | ₹15.15 | 1,26,852 | 46,500 |
| 19 Jul 2022 | ₹12.05 | ₹15.9 | ₹11.05 | ₹13.8 | 2,28,052 | 1,02,750 |
| 20 Jul 2022 | ₹27.65 | ₹35.45 | ₹22.65 | ₹22.75 | 4,35,952 | 1,62,600 |
| 21 Jul 2022 | ₹28 | ₹45 | ₹22.05 | ₹37.2 | 5,67,601 | 2,56,900 |
| 22 Jul 2022 | ₹41.35 | ₹58.65 | ₹34.15 | ₹52.85 | 12,86,701 | 3,23,850 |
| 25 Jul 2022 | ₹52.85 | ₹52.85 | ₹28.8 | ₹32 | 20,20,602 | 5,93,650 |
| 26 Jul 2022 | ₹31.7 | ₹31.7 | ₹14.35 | ₹14.35 | 20,39,402 | 5,82,500 |
| 27 Jul 2022 | ₹14.65 | ₹34.15 | ₹10.75 | ₹34 | 46,91,352 | 10,91,600 |
| 28 Jul 2022 | ₹42 | ₹77.75 | ₹31.8 | ₹72 | 1,47,08,003 | 17,70,150 |
| 29 Jul 2022 | ₹115.25 | ₹176 | ₹102.35 | ₹169 | 12,04,10,603 | 36,31,400 |
| 1 Aug 2022 | ₹169 | ₹291 | ₹156.35 | ₹266 | 2,02,79,553 | 16,01,350 |
| 2 Aug 2022 | ₹265 | ₹311.4 | ₹171.05 | ₹221 | 1,45,76,553 | 12,29,150 |
| 3 Aug 2022 | ₹262 | ₹311 | ₹162.8 | ₹309 | 1,30,66,902 | 8,56,400 |
| 4 Aug 2022 | ₹362.8 | ₹392.9 | ₹115.25 | ₹282.15 | 1,31,02,401 | 3,13,750 |