NIFTY 50 17,500 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹47.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹14.15 | ₹14.65 | ₹8.25 | ₹10.4 | 1,001 | 3,150 |
| 6 Jul 2022 | ₹10.45 | ₹13 | ₹6.55 | ₹12.9 | 6,301 | 5,950 |
| 7 Jul 2022 | ₹13 | ₹14.85 | ₹12.2 | ₹12.4 | 1,751 | 7,150 |
| 8 Jul 2022 | ₹13.45 | ₹14.6 | ₹9.75 | ₹10.65 | 15,951 | 15,000 |
| 11 Jul 2022 | ₹9.5 | ₹9.55 | ₹7.9 | ₹8.55 | 30,352 | 0 |
| 12 Jul 2022 | ₹7.95 | ₹8.6 | ₹5.8 | ₹6.2 | 27,452 | 27,900 |
| 13 Jul 2022 | ₹5.15 | ₹7 | ₹5.05 | ₹5.55 | 21,202 | 27,950 |
| 14 Jul 2022 | ₹5.6 | ₹5.85 | ₹4.55 | ₹4.95 | 12,251 | 33,250 |
| 15 Jul 2022 | ₹5.7 | ₹5.7 | ₹3.35 | ₹4.25 | 13,202 | 38,750 |
| 18 Jul 2022 | ₹5.1 | ₹7.8 | ₹2.5 | ₹2.9 | 88,152 | 68,050 |
| 19 Jul 2022 | ₹3.6 | ₹3.6 | ₹1.95 | ₹2.8 | 2,31,701 | 1,85,600 |
| 20 Jul 2022 | ₹4 | ₹7.85 | ₹2.55 | ₹5.3 | 3,89,451 | 1,73,200 |
| 21 Jul 2022 | ₹5.8 | ₹8 | ₹4.45 | ₹6.85 | 4,96,502 | 1,88,500 |
| 22 Jul 2022 | ₹7 | ₹10.25 | ₹6.7 | ₹10 | 12,06,302 | 2,54,800 |
| 25 Jul 2022 | ₹10 | ₹10 | ₹5.5 | ₹6 | 12,70,452 | 3,86,450 |
| 26 Jul 2022 | ₹6.1 | ₹6.1 | ₹3.15 | ₹3.15 | 12,70,251 | 5,71,250 |
| 27 Jul 2022 | ₹3.5 | ₹5.1 | ₹2.55 | ₹4.7 | 14,82,801 | 7,71,000 |
| 28 Jul 2022 | ₹5.25 | ₹10 | ₹3.8 | ₹7.8 | 97,15,352 | 21,31,650 |
| 29 Jul 2022 | ₹12 | ₹22.5 | ₹12 | ₹22 | 7,33,80,953 | 43,22,600 |
| 1 Aug 2022 | ₹25.55 | ₹47.9 | ₹17 | ₹37.5 | 9,85,77,353 | 65,07,900 |
| 2 Aug 2022 | ₹31 | ₹43.8 | ₹16.1 | ₹18.9 | 15,47,79,003 | 73,71,300 |
| 3 Aug 2022 | ₹26 | ₹34.85 | ₹9.45 | ₹24.95 | 20,15,23,253 | 85,39,350 |
| 4 Aug 2022 | ₹36.2 | ₹40 | ₹0.05 | ₹0.05 | 46,01,93,753 | 84,41,150 |