NIFTY 50 17,300 CE traded across 22 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹196.95 and a low of ₹4.5. Final close ₹81.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹25 | ₹25 | ₹25 | ₹25 | 51 | 0 |
| 7 Jul 2022 | ₹31.95 | ₹32.05 | ₹19.6 | ₹19.6 | 202 | 200 |
| 8 Jul 2022 | ₹23.2 | ₹23.65 | ₹16.8 | ₹17 | 2,652 | 1,800 |
| 11 Jul 2022 | ₹17.05 | ₹17.05 | ₹11.9 | ₹13.05 | 10,752 | 5,100 |
| 12 Jul 2022 | ₹9.95 | ₹12.5 | ₹8.55 | ₹8.75 | 7,651 | 7,000 |
| 13 Jul 2022 | ₹9.45 | ₹9.45 | ₹7 | ₹7.45 | 1,002 | 7,200 |
| 14 Jul 2022 | ₹7.85 | ₹8 | ₹5.55 | ₹6.65 | 3,502 | 7,650 |
| 15 Jul 2022 | ₹4.9 | ₹7.1 | ₹4.55 | ₹5.95 | 14,502 | 8,900 |
| 18 Jul 2022 | ₹6.75 | ₹7.3 | ₹5.25 | ₹6.7 | 30,502 | 9,700 |
| 19 Jul 2022 | ₹6.55 | ₹9.45 | ₹4.7 | ₹6.1 | 59,651 | 30,450 |
| 20 Jul 2022 | ₹11.35 | ₹15.25 | ₹9.15 | ₹9.15 | 2,87,301 | 1,04,100 |
| 21 Jul 2022 | ₹10.8 | ₹14.6 | ₹6.85 | ₹14.6 | 3,83,401 | 1,53,800 |
| 22 Jul 2022 | ₹14.65 | ₹24.55 | ₹14 | ₹22.75 | 12,55,251 | 2,39,250 |
| 25 Jul 2022 | ₹24.05 | ₹24.05 | ₹12.15 | ₹13.2 | 13,80,151 | 2,95,900 |
| 26 Jul 2022 | ₹10.35 | ₹14.85 | ₹5.95 | ₹6.4 | 13,73,703 | 3,57,750 |
| 27 Jul 2022 | ₹5.3 | ₹12.45 | ₹4.5 | ₹12.1 | 26,95,852 | 4,66,600 |
| 28 Jul 2022 | ₹14.95 | ₹29.3 | ₹10.15 | ₹24.9 | 1,17,14,503 | 18,73,700 |
| 29 Jul 2022 | ₹53.85 | ₹74 | ₹39.3 | ₹71.4 | 7,99,88,853 | 41,84,900 |
| 1 Aug 2022 | ₹94.8 | ₹141.4 | ₹61.5 | ₹123 | 13,79,44,503 | 41,95,850 |
| 2 Aug 2022 | ₹102 | ₹149.25 | ₹63.05 | ₹86 | 19,93,21,403 | 52,75,300 |
| 3 Aug 2022 | ₹90.1 | ₹134.05 | ₹50 | ₹130.95 | 23,68,29,403 | 44,80,700 |
| 4 Aug 2022 | ₹152.2 | ₹196.95 | ₹15 | ₹81.8 | 39,74,07,253 | 18,06,150 |