NIFTY 50 17,000 CE traded across 21 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹970 and a low of ₹48.05. Final close ₹957.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹48.85 | ₹64.85 | ₹48.05 | ₹61.7 | 5,752 | 8,450 |
| 20 Jul 2022 | ₹85.05 | ₹111.85 | ₹85 | ₹92.15 | 21,101 | 14,750 |
| 21 Jul 2022 | ₹95 | ₹120 | ₹90.15 | ₹120 | 5,201 | 16,200 |
| 22 Jul 2022 | ₹134.95 | ₹165.75 | ₹122 | ₹158.3 | 18,952 | 16,800 |
| 25 Jul 2022 | ₹129.95 | ₹152.95 | ₹116.9 | ₹126.65 | 20,052 | 16,250 |
| 26 Jul 2022 | ₹120 | ₹120 | ₹90.2 | ₹90.2 | 24,051 | 21,050 |
| 27 Jul 2022 | ₹89.8 | ₹140 | ₹83.9 | ₹139 | 31,451 | 21,150 |
| 28 Jul 2022 | ₹163.35 | ₹229.1 | ₹152.55 | ₹229.1 | 83,851 | 30,300 |
| 29 Jul 2022 | ₹287.6 | ₹370 | ₹277.85 | ₹361.9 | 43,301 | 28,600 |
| 1 Aug 2022 | ₹380.05 | ₹483.7 | ₹352.5 | ₹472.55 | 31,552 | 33,900 |
| 2 Aug 2022 | ₹450 | ₹509 | ₹378.05 | ₹435 | 19,101 | 35,500 |
| 3 Aug 2022 | ₹407.4 | ₹505.9 | ₹390 | ₹505.5 | 27,501 | 26,250 |
| 4 Aug 2022 | ₹534.8 | ₹573.55 | ₹374.4 | ₹480 | 40,002 | 29,500 |
| 5 Aug 2022 | ₹517.05 | ₹564 | ₹304 | ₹473.45 | 1,77,551 | 72,800 |
| 8 Aug 2022 | ₹490 | ₹606.1 | ₹457.25 | ₹588.7 | 60,002 | 35,700 |
| 10 Aug 2022 | ₹578.05 | ₹595 | ₹499.9 | ₹567 | 84,051 | 50,650 |
| 11 Aug 2022 | ₹718.35 | ₹728.15 | ₹661.45 | ₹670 | 1,59,952 | 1,17,850 |
| 12 Aug 2022 | ₹671.05 | ₹738.4 | ₹616 | ₹700 | 1,92,202 | 1,38,900 |
| 16 Aug 2022 | ₹789.55 | ₹839.95 | ₹765 | ₹838.1 | 1,05,301 | 1,44,000 |
| 17 Aug 2022 | ₹866.85 | ₹970 | ₹850.55 | ₹943.1 | 68,651 | 1,18,950 |
| 18 Aug 2022 | ₹893.8 | ₹960.6 | ₹853.95 | ₹957.8 | 1,66,952 | 43,100 |