NIFTY 50 17,100 CE traded across 21 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹873.05 and a low of ₹34. Final close ₹857.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹34 | ₹34 | ₹34 | ₹34 | 101 | 50 |
| 20 Jul 2022 | ₹76 | ₹82.3 | ₹71.95 | ₹72 | 851 | 600 |
| 21 Jul 2022 | ₹81.95 | ₹92.75 | ₹73.75 | ₹90.1 | 1,501 | 1,100 |
| 22 Jul 2022 | ₹107.95 | ₹128.9 | ₹93.3 | ₹117.5 | 6,501 | 2,500 |
| 25 Jul 2022 | ₹109.5 | ₹119.65 | ₹92.05 | ₹94.55 | 9,601 | 6,550 |
| 26 Jul 2022 | ₹90 | ₹90 | ₹71.45 | ₹72 | 5,401 | 6,000 |
| 27 Jul 2022 | ₹70.1 | ₹109.5 | ₹62.25 | ₹109.5 | 7,551 | 9,950 |
| 28 Jul 2022 | ₹128.55 | ₹184.95 | ₹116.55 | ₹179.6 | 25,501 | 11,600 |
| 29 Jul 2022 | ₹240 | ₹306.2 | ₹225.45 | ₹300 | 82,653 | 15,650 |
| 1 Aug 2022 | ₹310.05 | ₹411.75 | ₹299.25 | ₹392 | 14,701 | 13,300 |
| 2 Aug 2022 | ₹350.05 | ₹436.05 | ₹316.95 | ₹364.3 | 16,552 | 13,700 |
| 3 Aug 2022 | ₹392.3 | ₹436.35 | ₹330 | ₹427 | 6,552 | 13,750 |
| 4 Aug 2022 | ₹465 | ₹489.15 | ₹320.1 | ₹401.95 | 22,001 | 14,200 |
| 5 Aug 2022 | ₹451.8 | ₹480.4 | ₹379.65 | ₹407.25 | 32,551 | 22,150 |
| 8 Aug 2022 | ₹403 | ₹519.95 | ₹377.9 | ₹502.1 | 2,70,751 | 35,700 |
| 10 Aug 2022 | ₹497.9 | ₹506.65 | ₹417.45 | ₹478.35 | 78,602 | 36,550 |
| 11 Aug 2022 | ₹609.7 | ₹630.55 | ₹563.35 | ₹575.95 | 1,49,701 | 98,350 |
| 12 Aug 2022 | ₹567.35 | ₹634.75 | ₹520 | ₹606 | 1,10,452 | 99,050 |
| 16 Aug 2022 | ₹690.8 | ₹739 | ₹667.05 | ₹736.65 | 31,902 | 93,800 |
| 17 Aug 2022 | ₹762.25 | ₹873.05 | ₹762.25 | ₹841.75 | 16,251 | 86,850 |
| 18 Aug 2022 | ₹797.3 | ₹860 | ₹750.6 | ₹857.8 | 71,751 | 47,150 |