NIFTY 50 17,000 CE traded across 22 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹713.2 and a low of ₹17.9. Final close ₹659.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹46.1 | ₹50.35 | ₹36 | ₹38 | 7,001 | 7,600 |
| 13 Jul 2022 | ₹44.45 | ₹44.45 | ₹27.1 | ₹28.2 | 7,751 | 8,000 |
| 14 Jul 2022 | ₹27 | ₹28 | ₹18.15 | ₹22 | 6,552 | 10,550 |
| 15 Jul 2022 | ₹21.9 | ₹24.05 | ₹17.9 | ₹24.05 | 11,752 | 13,200 |
| 18 Jul 2022 | ₹30.05 | ₹42 | ₹26.5 | ₹42 | 56,651 | 28,950 |
| 19 Jul 2022 | ₹33.85 | ₹42.6 | ₹31.75 | ₹39.95 | 61,602 | 45,100 |
| 20 Jul 2022 | ₹65 | ₹85.35 | ₹63.25 | ₹65.65 | 1,22,701 | 77,350 |
| 21 Jul 2022 | ₹68.45 | ₹92 | ₹63.85 | ₹89.7 | 1,16,352 | 42,950 |
| 22 Jul 2022 | ₹94.55 | ₹133.3 | ₹89.6 | ₹117.05 | 3,01,652 | 90,350 |
| 25 Jul 2022 | ₹108 | ₹118.6 | ₹84.9 | ₹94.15 | 4,10,201 | 1,38,150 |
| 26 Jul 2022 | ₹90.65 | ₹91.35 | ₹58.4 | ₹58.4 | 2,86,351 | 1,63,650 |
| 27 Jul 2022 | ₹58 | ₹101.95 | ₹51.8 | ₹99.35 | 5,35,801 | 1,46,000 |
| 28 Jul 2022 | ₹121.25 | ₹179.6 | ₹108.7 | ₹175.85 | 8,90,453 | 2,02,050 |
| 29 Jul 2022 | ₹257.95 | ₹315 | ₹222.25 | ₹310 | 10,69,852 | 2,00,950 |
| 1 Aug 2022 | ₹328.8 | ₹435.15 | ₹296.15 | ₹415.2 | 4,62,801 | 2,34,700 |
| 2 Aug 2022 | ₹300.65 | ₹461.45 | ₹300.65 | ₹380 | 4,32,051 | 2,28,400 |
| 3 Aug 2022 | ₹409.95 | ₹472.6 | ₹331 | ₹472.6 | 7,19,953 | 2,34,900 |
| 4 Aug 2022 | ₹498.65 | ₹524.6 | ₹320 | ₹407.1 | 13,59,051 | 5,24,300 |
| 5 Aug 2022 | ₹460.35 | ₹516 | ₹390.1 | ₹423.9 | 15,91,653 | 3,48,800 |
| 8 Aug 2022 | ₹427.9 | ₹568.65 | ₹389.9 | ₹545 | 9,22,051 | 3,30,750 |
| 10 Aug 2022 | ₹565.9 | ₹574.15 | ₹446.25 | ₹531.05 | 8,38,952 | 2,51,950 |
| 11 Aug 2022 | ₹706.35 | ₹713.2 | ₹630.4 | ₹659.9 | 4,70,951 | 1,23,700 |