NIFTY 50 17,400 CE traded across 22 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹331 and a low of ₹7.1. Final close ₹258.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹17.5 | ₹24 | ₹11.8 | ₹15.1 | 2,201 | 400 |
| 13 Jul 2022 | ₹15.15 | ₹15.15 | ₹11.2 | ₹11.2 | 151 | 550 |
| 14 Jul 2022 | ₹12.15 | ₹12.15 | ₹11.15 | ₹11.15 | 201 | 700 |
| 15 Jul 2022 | ₹11.15 | ₹11.15 | ₹7.1 | ₹7.1 | 451 | 1,050 |
| 18 Jul 2022 | ₹7.25 | ₹10.15 | ₹7.25 | ₹9.85 | 551 | 1,400 |
| 19 Jul 2022 | ₹9.55 | ₹12.9 | ₹9.55 | ₹11.9 | 401 | 1,700 |
| 20 Jul 2022 | ₹17.6 | ₹24.35 | ₹15.3 | ₹15.3 | 3,351 | 2,250 |
| 21 Jul 2022 | ₹14.45 | ₹22.95 | ₹14.4 | ₹22 | 3,052 | 3,700 |
| 22 Jul 2022 | ₹23.3 | ₹35.1 | ₹22.05 | ₹31.7 | 50,251 | 16,700 |
| 25 Jul 2022 | ₹30 | ₹33.15 | ₹22.7 | ₹25.7 | 1,72,601 | 57,900 |
| 26 Jul 2022 | ₹23 | ₹23.1 | ₹15.25 | ₹15.25 | 1,51,201 | 77,600 |
| 27 Jul 2022 | ₹16.7 | ₹25.1 | ₹12.1 | ₹24.4 | 3,24,101 | 1,03,550 |
| 28 Jul 2022 | ₹28.9 | ₹46.6 | ₹24.75 | ₹44.8 | 5,86,051 | 1,84,050 |
| 29 Jul 2022 | ₹74.15 | ₹110 | ₹62.3 | ₹105 | 13,94,853 | 2,34,000 |
| 1 Aug 2022 | ₹110.65 | ₹170.9 | ₹93 | ₹157.95 | 16,62,153 | 2,97,450 |
| 2 Aug 2022 | ₹125.05 | ₹189 | ₹109.15 | ₹139.5 | 28,84,202 | 3,99,000 |
| 3 Aug 2022 | ₹151.45 | ₹186.75 | ₹113.85 | ₹184.75 | 63,13,501 | 7,68,750 |
| 4 Aug 2022 | ₹199.95 | ₹222.7 | ₹117.25 | ₹150 | 2,21,65,453 | 19,47,800 |
| 5 Aug 2022 | ₹180 | ₹199.85 | ₹118.55 | ₹133.55 | 8,83,32,303 | 36,02,750 |
| 8 Aug 2022 | ₹129.95 | ₹216.25 | ₹107.05 | ₹194 | 7,52,71,452 | 26,14,250 |
| 10 Aug 2022 | ₹239.95 | ₹239.95 | ₹117.15 | ₹160 | 4,40,88,553 | 14,53,150 |
| 11 Aug 2022 | ₹309 | ₹331 | ₹233.4 | ₹258.95 | 56,43,152 | 3,02,700 |