NIFTY 50 17,200 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹294.3 and a low of ₹5.1. Final close ₹181.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹22 | ₹22 | ₹22 | ₹22 | 51 | 0 |
| 6 Jul 2022 | ₹23 | ₹23 | ₹23 | ₹23 | 51 | 50 |
| 7 Jul 2022 | ₹20 | ₹28 | ₹20 | ₹26 | 351 | 200 |
| 8 Jul 2022 | ₹24.1 | ₹25.7 | ₹21.75 | ₹21.75 | 701 | 600 |
| 11 Jul 2022 | ₹22.25 | ₹22.25 | ₹15 | ₹16.95 | 15,902 | 7,300 |
| 12 Jul 2022 | ₹15 | ₹15 | ₹11 | ₹11.2 | 7,801 | 7,800 |
| 13 Jul 2022 | ₹10.75 | ₹11 | ₹9.35 | ₹9.5 | 4,701 | 8,900 |
| 14 Jul 2022 | ₹8.05 | ₹9.2 | ₹6.75 | ₹9.2 | 10,101 | 11,800 |
| 15 Jul 2022 | ₹6.8 | ₹9.7 | ₹5.65 | ₹6.95 | 21,052 | 11,550 |
| 18 Jul 2022 | ₹5.1 | ₹10 | ₹5.1 | ₹10 | 72,251 | 33,000 |
| 19 Jul 2022 | ₹9.9 | ₹10.7 | ₹7 | ₹8.85 | 92,651 | 61,750 |
| 20 Jul 2022 | ₹17.7 | ₹25.75 | ₹14.3 | ₹14.4 | 3,30,002 | 1,02,450 |
| 21 Jul 2022 | ₹17 | ₹23.2 | ₹13.65 | ₹23 | 5,02,853 | 1,46,400 |
| 22 Jul 2022 | ₹24.9 | ₹38.1 | ₹21.65 | ₹35.25 | 22,02,152 | 4,34,600 |
| 25 Jul 2022 | ₹28.7 | ₹32.2 | ₹19.1 | ₹20 | 19,90,851 | 4,83,000 |
| 26 Jul 2022 | ₹17.9 | ₹19.85 | ₹9 | ₹9 | 20,81,802 | 6,10,800 |
| 27 Jul 2022 | ₹9.35 | ₹20.6 | ₹6.7 | ₹19.8 | 41,20,953 | 10,33,200 |
| 28 Jul 2022 | ₹21.55 | ₹48.75 | ₹17.85 | ₹43.95 | 1,61,23,601 | 20,44,050 |
| 29 Jul 2022 | ₹83.95 | ₹118.95 | ₹65.25 | ₹114.75 | 10,97,63,203 | 38,68,800 |
| 1 Aug 2022 | ₹125.55 | ₹210.2 | ₹101.9 | ₹187.75 | 7,25,01,603 | 25,15,700 |
| 2 Aug 2022 | ₹184.95 | ₹224.8 | ₹108.3 | ₹145 | 6,53,44,553 | 20,75,450 |
| 3 Aug 2022 | ₹151.15 | ₹216.55 | ₹96.8 | ₹215 | 6,98,52,753 | 14,30,350 |
| 4 Aug 2022 | ₹255 | ₹294.3 | ₹58 | ₹181.5 | 7,97,60,652 | 7,21,350 |