NIFTY 50 17,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,006.65 and a low of ₹111.8. Final close ₹523.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹158.95 | ₹158.95 | ₹121 | ₹121 | 18,34,601 | 11,85,600 |
| 27 Jul 2022 | ₹115.15 | ₹177.9 | ₹111.8 | ₹174.6 | 19,31,902 | 12,81,200 |
| 28 Jul 2022 | ₹194.8 | ₹275.5 | ₹191.75 | ₹271.4 | 33,04,801 | 15,82,350 |
| 29 Jul 2022 | ₹300.7 | ₹418.4 | ₹300.7 | ₹409 | 30,60,451 | 16,60,150 |
| 1 Aug 2022 | ₹417.5 | ₹539.65 | ₹398.45 | ₹518.4 | 13,33,453 | 14,41,800 |
| 2 Aug 2022 | ₹499 | ₹563.6 | ₹432.95 | ₹487.8 | 9,93,101 | 12,66,500 |
| 3 Aug 2022 | ₹449.95 | ₹749.95 | ₹425 | ₹600 | 5,91,303 | 11,97,700 |
| 4 Aug 2022 | ₹640.5 | ₹640.5 | ₹425 | ₹525 | 10,41,801 | 11,47,300 |
| 5 Aug 2022 | ₹573.55 | ₹617.9 | ₹501.6 | ₹539 | 3,96,651 | 11,23,400 |
| 8 Aug 2022 | ₹550.9 | ₹664.35 | ₹511.2 | ₹645 | 3,77,752 | 10,96,200 |
| 10 Aug 2022 | ₹645 | ₹653.6 | ₹559.35 | ₹626.8 | 2,83,101 | 10,49,700 |
| 11 Aug 2022 | ₹750 | ₹784.15 | ₹705 | ₹712.65 | 3,56,753 | 9,66,350 |
| 12 Aug 2022 | ₹707 | ₹775 | ₹664.25 | ₹740 | 1,98,651 | 9,25,200 |
| 16 Aug 2022 | ₹817 | ₹872 | ₹799.3 | ₹868.35 | 2,07,051 | 9,01,150 |
| 17 Aug 2022 | ₹888.75 | ₹998.95 | ₹877.25 | ₹974 | 1,46,501 | 8,08,950 |
| 18 Aug 2022 | ₹935 | ₹1,006.65 | ₹872 | ₹1,005 | 2,37,551 | 7,85,550 |
| 19 Aug 2022 | ₹969.9 | ₹989 | ₹720 | ₹740.9 | 3,84,301 | 7,15,900 |
| 22 Aug 2022 | ₹684.35 | ₹689.15 | ₹484.25 | ₹506.7 | 10,19,352 | 7,16,850 |
| 23 Aug 2022 | ₹411.4 | ₹644 | ₹396.9 | ₹641.15 | 15,14,351 | 6,77,250 |
| 24 Aug 2022 | ₹600 | ₹635.45 | ₹499.55 | ₹607.3 | 6,90,751 | 6,28,550 |
| 25 Aug 2022 | ₹678.6 | ₹743.7 | ₹502.05 | ₹523.5 | 6,67,302 | 4,20,450 |