NIFTY 50 17,500 CE traded across 22 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹226 and a low of ₹3.35. Final close ₹158.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹16.25 | ₹16.85 | ₹11 | ₹13.75 | 1,402 | 2,450 |
| 13 Jul 2022 | ₹11 | ₹13 | ₹11 | ₹11.55 | 1,601 | 3,500 |
| 14 Jul 2022 | ₹9.6 | ₹10.4 | ₹7.15 | ₹9 | 2,751 | 5,450 |
| 15 Jul 2022 | ₹7.8 | ₹7.8 | ₹6 | ₹6.95 | 3,001 | 6,100 |
| 18 Jul 2022 | ₹6.95 | ₹10.2 | ₹6.75 | ₹7.6 | 14,601 | 11,100 |
| 19 Jul 2022 | ₹7.65 | ₹9 | ₹3.35 | ₹8.85 | 17,752 | 11,950 |
| 20 Jul 2022 | ₹15.1 | ₹17 | ₹8.95 | ₹12.35 | 32,951 | 22,550 |
| 21 Jul 2022 | ₹13.5 | ₹16.9 | ₹12 | ₹16 | 40,052 | 32,250 |
| 22 Jul 2022 | ₹19.25 | ₹25.35 | ₹16.6 | ₹23.4 | 1,20,201 | 40,050 |
| 25 Jul 2022 | ₹21.9 | ₹25 | ₹16.05 | ₹19.7 | 1,72,102 | 58,950 |
| 26 Jul 2022 | ₹16.65 | ₹17.8 | ₹10.95 | ₹14.5 | 1,39,351 | 73,250 |
| 27 Jul 2022 | ₹12.65 | ₹17.95 | ₹8.65 | ₹16.55 | 2,62,551 | 1,15,750 |
| 28 Jul 2022 | ₹22 | ₹30.75 | ₹16.45 | ₹28 | 7,53,751 | 2,08,900 |
| 29 Jul 2022 | ₹32 | ₹72 | ₹32 | ₹70 | 20,17,601 | 3,75,700 |
| 1 Aug 2022 | ₹100.1 | ₹125 | ₹55.3 | ₹114.35 | 28,71,552 | 6,07,950 |
| 2 Aug 2022 | ₹107.85 | ₹139.6 | ₹76.65 | ₹99.8 | 54,46,552 | 9,42,200 |
| 3 Aug 2022 | ₹104.65 | ₹136.75 | ₹80.5 | ₹134.5 | 77,88,902 | 11,94,900 |
| 4 Aug 2022 | ₹145.3 | ₹166.7 | ₹82.05 | ₹105 | 3,11,75,302 | 32,17,550 |
| 5 Aug 2022 | ₹119 | ₹143.45 | ₹76.8 | ₹86.9 | 11,41,50,053 | 63,72,200 |
| 8 Aug 2022 | ₹87.4 | ₹147 | ₹65.25 | ₹123.55 | 14,06,05,602 | 46,57,150 |
| 10 Aug 2022 | ₹127 | ₹139.65 | ₹66.25 | ₹89.85 | 19,56,93,503 | 60,64,750 |
| 11 Aug 2022 | ₹180 | ₹226 | ₹136 | ₹158.8 | 3,52,91,453 | 11,65,950 |