NIFTY 50 17,050 CE traded across 16 sessions from 25 Jul 2022 to 18 Aug 2022, with a life-high of ₹919.5 and a low of ₹105.25. Final close ₹906.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 Jul 2022 | ₹116.55 | ₹116.55 | ₹116.55 | ₹116.55 | 51 | 0 |
| 27 Jul 2022 | ₹105.25 | ₹125 | ₹105.25 | ₹125 | 151 | 50 |
| 28 Jul 2022 | ₹168.95 | ₹201.55 | ₹168.95 | ₹198.85 | 251 | 150 |
| 29 Jul 2022 | ₹274.85 | ₹337.6 | ₹270 | ₹332 | 3,801 | 1,650 |
| 1 Aug 2022 | ₹340 | ₹430.45 | ₹340 | ₹430.45 | 1,701 | 2,050 |
| 2 Aug 2022 | ₹365.25 | ₹452.25 | ₹365 | ₹452.25 | 601 | 1,450 |
| 3 Aug 2022 | ₹417.1 | ₹459 | ₹417.1 | ₹459 | 401 | 1,500 |
| 4 Aug 2022 | ₹494.1 | ₹494.1 | ₹295.05 | ₹438 | 3,151 | 1,350 |
| 5 Aug 2022 | ₹487.95 | ₹511.6 | ₹419.05 | ₹439.2 | 3,851 | 2,000 |
| 8 Aug 2022 | ₹431.1 | ₹551.8 | ₹431.1 | ₹537.75 | 3,901 | 2,450 |
| 10 Aug 2022 | ₹512.65 | ₹544.7 | ₹471 | ₹530.9 | 9,701 | 5,650 |
| 11 Aug 2022 | ₹675 | ₹680.15 | ₹618.55 | ₹624.95 | 9,051 | 6,100 |
| 12 Aug 2022 | ₹604.05 | ₹680 | ₹575 | ₹640.15 | 2,351 | 6,000 |
| 16 Aug 2022 | ₹777 | ₹790.95 | ₹739 | ₹790.95 | 751 | 5,850 |
| 17 Aug 2022 | ₹875 | ₹919.5 | ₹875 | ₹906.75 | 2,451 | 4,700 |
| 18 Aug 2022 | ₹864 | ₹908.45 | ₹822.1 | ₹906.8 | 3,102 | 2,650 |