NIFTY 50 17,800 CE traded across 21 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹12.05 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 | 750 |
| 7 Jul 2022 | ₹12.05 | ₹12.05 | ₹8.5 | ₹8.5 | 902 | 450 |
| 8 Jul 2022 | ₹8.55 | ₹9 | ₹8 | ₹8 | 401 | 550 |
| 11 Jul 2022 | ₹6.95 | ₹7 | ₹5.7 | ₹6.35 | 652 | 900 |
| 12 Jul 2022 | ₹6.15 | ₹6.15 | ₹4.3 | ₹4.3 | 1,002 | 950 |
| 14 Jul 2022 | ₹4.05 | ₹4.05 | ₹4 | ₹4 | 101 | 850 |
| 15 Jul 2022 | ₹4.35 | ₹4.35 | ₹2.7 | ₹2.7 | 1,251 | 1,000 |
| 18 Jul 2022 | ₹2.1 | ₹5.1 | ₹1.55 | ₹1.55 | 5,802 | 1,300 |
| 19 Jul 2022 | ₹2.2 | ₹3 | ₹1.5 | ₹1.7 | 3,401 | 2,650 |
| 20 Jul 2022 | ₹1.7 | ₹5.5 | ₹1.7 | ₹3.5 | 4,251 | 2,800 |
| 21 Jul 2022 | ₹3.35 | ₹4.3 | ₹3.15 | ₹3.15 | 4,651 | 5,850 |
| 22 Jul 2022 | ₹3.65 | ₹4 | ₹2.7 | ₹3.65 | 1,93,251 | 61,600 |
| 25 Jul 2022 | ₹3.7 | ₹3.7 | ₹2.3 | ₹2.5 | 1,95,601 | 65,900 |
| 26 Jul 2022 | ₹2.45 | ₹2.45 | ₹1.4 | ₹1.85 | 1,12,551 | 66,950 |
| 27 Jul 2022 | ₹1.6 | ₹3.8 | ₹1.5 | ₹3.8 | 1,51,351 | 89,750 |
| 28 Jul 2022 | ₹2.55 | ₹3.45 | ₹1.55 | ₹1.6 | 32,12,803 | 9,70,600 |
| 29 Jul 2022 | ₹2.9 | ₹9.95 | ₹2.1 | ₹2.8 | 2,79,96,252 | 28,60,550 |
| 1 Aug 2022 | ₹2.8 | ₹4.8 | ₹2.4 | ₹3.2 | 3,51,14,503 | 43,09,850 |
| 2 Aug 2022 | ₹3.45 | ₹3.45 | ₹1.45 | ₹1.6 | 5,50,85,252 | 58,32,900 |
| 3 Aug 2022 | ₹1.45 | ₹2.5 | ₹0.9 | ₹0.9 | 6,07,38,303 | 67,43,900 |
| 4 Aug 2022 | ₹1 | ₹2 | ₹0.05 | ₹0.05 | 7,02,34,303 | 73,60,500 |