NIFTY 50 17,500 CE traded across 21 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹475.35 and a low of ₹12.2. Final close ₹455.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹12.3 | ₹18 | ₹12.2 | ₹15.8 | 3,951 | 10,850 |
| 20 Jul 2022 | ₹25 | ₹27.1 | ₹18.2 | ₹21.9 | 6,252 | 10,950 |
| 21 Jul 2022 | ₹21.3 | ₹29.3 | ₹20.15 | ₹27 | 7,801 | 12,250 |
| 22 Jul 2022 | ₹29.45 | ₹40.75 | ₹29 | ₹38.85 | 17,051 | 14,400 |
| 25 Jul 2022 | ₹38 | ₹38 | ₹29.25 | ₹29.6 | 27,251 | 23,550 |
| 26 Jul 2022 | ₹29.85 | ₹31.65 | ₹20 | ₹20 | 34,101 | 32,200 |
| 27 Jul 2022 | ₹20.9 | ₹33.95 | ₹19.1 | ₹33 | 27,752 | 31,150 |
| 28 Jul 2022 | ₹39.5 | ₹57.3 | ₹34.8 | ₹56.3 | 62,851 | 34,400 |
| 29 Jul 2022 | ₹84.3 | ₹114.85 | ₹73.9 | ₹112 | 1,34,352 | 47,150 |
| 1 Aug 2022 | ₹140 | ₹175.95 | ₹106.9 | ₹165.1 | 1,71,351 | 73,100 |
| 2 Aug 2022 | ₹157.25 | ₹196.1 | ₹125.95 | ₹153 | 2,49,602 | 67,650 |
| 3 Aug 2022 | ₹174.1 | ₹197.15 | ₹133 | ₹192 | 2,29,751 | 1,40,400 |
| 4 Aug 2022 | ₹213.05 | ₹231.85 | ₹133.5 | ₹172.5 | 6,23,501 | 2,51,900 |
| 5 Aug 2022 | ₹173.25 | ₹213.4 | ₹145.3 | ₹157 | 13,71,802 | 3,35,700 |
| 8 Aug 2022 | ₹154.25 | ₹228.4 | ₹139.45 | ₹212 | 28,75,803 | 5,78,600 |
| 10 Aug 2022 | ₹215.45 | ₹220.7 | ₹157.55 | ₹187.2 | 73,05,851 | 11,55,800 |
| 11 Aug 2022 | ₹251 | ₹313.1 | ₹228 | ₹230 | 40,65,652 | 10,29,500 |
| 12 Aug 2022 | ₹226.05 | ₹271.5 | ₹183.1 | ₹237 | 1,40,92,003 | 13,24,000 |
| 16 Aug 2022 | ₹278.3 | ₹350.7 | ₹240 | ₹344 | 41,03,053 | 10,32,750 |
| 17 Aug 2022 | ₹370 | ₹475.35 | ₹351.5 | ₹447 | 13,10,503 | 7,42,200 |
| 18 Aug 2022 | ₹405.1 | ₹461.1 | ₹349.65 | ₹455.7 | 13,92,101 | 3,22,400 |