NIFTY 50 17,200 CE traded across 21 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹774.3 and a low of ₹30.75. Final close ₹755.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹30.75 | ₹54.05 | ₹30.75 | ₹54.05 | 551 | 550 |
| 20 Jul 2022 | ₹56.8 | ₹67.35 | ₹50 | ₹51.7 | 1,651 | 1,350 |
| 21 Jul 2022 | ₹51.7 | ₹68.7 | ₹51.7 | ₹67 | 1,801 | 1,600 |
| 22 Jul 2022 | ₹75 | ₹99.15 | ₹69 | ₹90.75 | 14,251 | 8,400 |
| 25 Jul 2022 | ₹84.95 | ₹91.25 | ₹69.4 | ₹76.1 | 11,951 | 10,200 |
| 26 Jul 2022 | ₹68.8 | ₹69 | ₹52.15 | ₹52.15 | 9,451 | 8,500 |
| 27 Jul 2022 | ₹52.65 | ₹83.4 | ₹47.3 | ₹83.4 | 11,502 | 10,550 |
| 28 Jul 2022 | ₹98 | ₹141 | ₹89.15 | ₹139.9 | 18,601 | 11,500 |
| 29 Jul 2022 | ₹190.3 | ₹249.35 | ₹179.55 | ₹243.1 | 62,701 | 17,350 |
| 1 Aug 2022 | ₹249.4 | ₹343.2 | ₹235 | ₹327.75 | 91,201 | 31,450 |
| 2 Aug 2022 | ₹306.9 | ₹369 | ₹260.45 | ₹305.15 | 58,601 | 27,650 |
| 3 Aug 2022 | ₹208.4 | ₹365 | ₹201.35 | ₹364.45 | 58,901 | 23,900 |
| 4 Aug 2022 | ₹390.95 | ₹417 | ₹260 | ₹337.9 | 87,152 | 27,200 |
| 5 Aug 2022 | ₹364.55 | ₹408 | ₹309.9 | ₹328.3 | 76,651 | 28,500 |
| 8 Aug 2022 | ₹342.6 | ₹439.1 | ₹307.55 | ₹426.25 | 3,79,502 | 76,550 |
| 10 Aug 2022 | ₹416 | ₹426.25 | ₹341.5 | ₹395.1 | 2,06,901 | 99,400 |
| 11 Aug 2022 | ₹513.9 | ₹539.05 | ₹475.7 | ₹476.95 | 2,31,602 | 1,19,300 |
| 12 Aug 2022 | ₹474.3 | ₹542.2 | ₹425.05 | ₹503 | 4,09,152 | 1,46,650 |
| 16 Aug 2022 | ₹586.6 | ₹642.5 | ₹567.65 | ₹638.1 | 85,052 | 1,33,400 |
| 17 Aug 2022 | ₹661.5 | ₹774.3 | ₹650.75 | ₹744.2 | 71,152 | 94,850 |
| 18 Aug 2022 | ₹697.85 | ₹760.7 | ₹650.5 | ₹755.55 | 88,302 | 63,850 |