NIFTY 50 17,600 CE traded across 21 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹23.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹11.7 | ₹11.75 | ₹11.7 | ₹11.75 | 151 | 100 |
| 8 Jul 2022 | ₹11.75 | ₹11.75 | ₹8.9 | ₹8.9 | 601 | 450 |
| 11 Jul 2022 | ₹8 | ₹8 | ₹7.25 | ₹7.4 | 501 | 650 |
| 12 Jul 2022 | ₹7.75 | ₹7.75 | ₹5.95 | ₹5.95 | 651 | 700 |
| 13 Jul 2022 | ₹5.45 | ₹5.6 | ₹5.45 | ₹5.5 | 201 | 700 |
| 14 Jul 2022 | ₹4.5 | ₹4.7 | ₹4.2 | ₹4.7 | 451 | 650 |
| 15 Jul 2022 | ₹4.7 | ₹4.7 | ₹3.75 | ₹4.55 | 601 | 700 |
| 18 Jul 2022 | ₹3.55 | ₹3.55 | ₹2 | ₹2.85 | 501 | 950 |
| 19 Jul 2022 | ₹2.85 | ₹2.85 | ₹2.8 | ₹2.8 | 101 | 950 |
| 20 Jul 2022 | ₹4 | ₹8.6 | ₹4 | ₹4.5 | 21,901 | 4,900 |
| 21 Jul 2022 | ₹4.65 | ₹9.5 | ₹4.65 | ₹6.65 | 86,301 | 28,850 |
| 22 Jul 2022 | ₹7.05 | ₹7.05 | ₹4.85 | ₹6.75 | 7,93,252 | 2,33,900 |
| 25 Jul 2022 | ₹5.9 | ₹6.9 | ₹3.55 | ₹4.3 | 7,37,851 | 2,71,150 |
| 26 Jul 2022 | ₹4 | ₹4 | ₹2.6 | ₹2.6 | 10,89,201 | 6,66,400 |
| 27 Jul 2022 | ₹2.65 | ₹3.75 | ₹2.2 | ₹3.25 | 6,81,801 | 6,91,700 |
| 28 Jul 2022 | ₹3.25 | ₹6.3 | ₹1.5 | ₹4.4 | 54,49,353 | 15,27,750 |
| 29 Jul 2022 | ₹8.25 | ₹19 | ₹6.55 | ₹11.25 | 5,53,90,502 | 47,62,550 |
| 1 Aug 2022 | ₹14.9 | ₹23.5 | ₹8.2 | ₹17.5 | 6,90,32,253 | 57,67,100 |
| 2 Aug 2022 | ₹15 | ₹18.45 | ₹6.45 | ₹7.25 | 11,21,08,903 | 58,35,450 |
| 3 Aug 2022 | ₹7.8 | ₹13.45 | ₹3.85 | ₹6.3 | 13,75,06,253 | 77,27,700 |
| 4 Aug 2022 | ₹8 | ₹10 | ₹0.05 | ₹0.05 | 23,96,46,253 | 73,81,200 |