NIFTY 50 17,550 CE traded across 19 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹34 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹12 | ₹12 | ₹12 | ₹12 | 51 | 100 |
| 6 Jul 2022 | ₹12.25 | ₹12.25 | ₹12.25 | ₹12.25 | 51 | 100 |
| 7 Jul 2022 | ₹12.5 | ₹12.5 | ₹12.5 | ₹12.5 | 51 | 150 |
| 8 Jul 2022 | ₹12.6 | ₹14.5 | ₹10.05 | ₹10.25 | 1,351 | 850 |
| 15 Jul 2022 | ₹5.65 | ₹5.65 | ₹4.2 | ₹4.2 | 651 | 1,400 |
| 18 Jul 2022 | ₹3.55 | ₹3.6 | ₹3.55 | ₹3.6 | 102 | 1,500 |
| 19 Jul 2022 | ₹3.55 | ₹3.55 | ₹2.05 | ₹2.35 | 5,751 | 4,300 |
| 20 Jul 2022 | ₹4.5 | ₹7.05 | ₹3.95 | ₹5.45 | 6,802 | 4,200 |
| 21 Jul 2022 | ₹5.6 | ₹7.35 | ₹4.15 | ₹6.3 | 6,852 | 6,050 |
| 22 Jul 2022 | ₹6.6 | ₹8.4 | ₹5.65 | ₹8.2 | 1,78,401 | 47,600 |
| 25 Jul 2022 | ₹6.05 | ₹8.4 | ₹4.35 | ₹4.6 | 1,87,101 | 55,150 |
| 26 Jul 2022 | ₹5.05 | ₹5.05 | ₹2.65 | ₹2.65 | 1,62,151 | 85,100 |
| 27 Jul 2022 | ₹3.05 | ₹5.05 | ₹1.85 | ₹3.7 | 1,72,201 | 1,02,350 |
| 28 Jul 2022 | ₹4.35 | ₹7.8 | ₹3.05 | ₹6 | 21,38,501 | 5,11,050 |
| 29 Jul 2022 | ₹10.05 | ₹16.7 | ₹7 | ₹15.1 | 2,13,28,952 | 12,14,500 |
| 1 Aug 2022 | ₹16.7 | ₹34 | ₹11.75 | ₹26.7 | 3,03,55,853 | 16,51,150 |
| 2 Aug 2022 | ₹22.8 | ₹29.05 | ₹10.4 | ₹11.35 | 5,19,22,053 | 22,58,250 |
| 3 Aug 2022 | ₹14.85 | ₹22.3 | ₹5.85 | ₹13.5 | 8,72,60,603 | 36,55,500 |
| 4 Aug 2022 | ₹20.4 | ₹23 | ₹0.05 | ₹0.05 | 19,35,18,103 | 31,16,850 |