NIFTY 50 17,200 CE traded across 22 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹512.95 and a low of ₹9.9. Final close ₹459.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹20 | ₹26.85 | ₹20 | ₹22.3 | 1,851 | 1,300 |
| 13 Jul 2022 | ₹23 | ₹23.55 | ₹16 | ₹16 | 1,051 | 1,700 |
| 14 Jul 2022 | ₹15.15 | ₹15.15 | ₹9.9 | ₹9.9 | 351 | 1,800 |
| 15 Jul 2022 | ₹42.15 | ₹42.15 | ₹10.1 | ₹11.8 | 2,501 | 3,300 |
| 18 Jul 2022 | ₹14.25 | ₹20 | ₹14 | ₹19.8 | 6,601 | 5,100 |
| 19 Jul 2022 | ₹16.2 | ₹21.65 | ₹15.55 | ₹21.65 | 11,351 | 12,450 |
| 20 Jul 2022 | ₹33.3 | ₹43.3 | ₹28.55 | ₹28.55 | 28,301 | 12,050 |
| 21 Jul 2022 | ₹32.75 | ₹45 | ₹32 | ₹45 | 19,151 | 12,350 |
| 22 Jul 2022 | ₹52.25 | ₹71.2 | ₹47.35 | ₹65.05 | 85,151 | 26,100 |
| 25 Jul 2022 | ₹58.1 | ₹64.7 | ₹45 | ₹48.4 | 1,61,402 | 35,050 |
| 26 Jul 2022 | ₹45.05 | ₹46.55 | ₹28.05 | ₹31.15 | 2,01,401 | 61,900 |
| 27 Jul 2022 | ₹31.1 | ₹55 | ₹25.6 | ₹51.7 | 3,76,202 | 1,00,800 |
| 28 Jul 2022 | ₹72.9 | ₹98.75 | ₹54.8 | ₹94.2 | 6,44,252 | 1,31,100 |
| 29 Jul 2022 | ₹130.65 | ₹195 | ₹126.05 | ₹195 | 15,19,101 | 2,24,400 |
| 1 Aug 2022 | ₹192 | ₹289 | ₹177.95 | ₹271.9 | 15,03,452 | 2,47,900 |
| 2 Aug 2022 | ₹277 | ₹312 | ₹200.15 | ₹236.8 | 14,65,251 | 2,47,600 |
| 3 Aug 2022 | ₹252.05 | ₹313.55 | ₹205.05 | ₹310.9 | 21,34,202 | 2,92,400 |
| 4 Aug 2022 | ₹325 | ₹359 | ₹205 | ₹265.95 | 60,02,753 | 5,31,500 |
| 5 Aug 2022 | ₹290 | ₹343.45 | ₹235.2 | ₹262 | 54,64,003 | 4,59,000 |
| 8 Aug 2022 | ₹257.7 | ₹381.25 | ₹227.7 | ₹360.1 | 38,36,353 | 3,12,550 |
| 10 Aug 2022 | ₹361.1 | ₹369.95 | ₹263.45 | ₹333.05 | 25,24,952 | 2,49,150 |
| 11 Aug 2022 | ₹508.5 | ₹512.95 | ₹428.5 | ₹459.6 | 4,37,602 | 1,18,550 |