NIFTY 50 17,050 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹955 and a low of ₹100.3. Final close ₹472.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹134.05 | ₹134.2 | ₹105.75 | ₹105.75 | 37,302 | 38,000 |
| 27 Jul 2022 | ₹106.15 | ₹159.35 | ₹100.3 | ₹157 | 26,801 | 36,300 |
| 28 Jul 2022 | ₹183.55 | ₹248.65 | ₹174 | ₹246.1 | 52,651 | 48,650 |
| 29 Jul 2022 | ₹315.55 | ₹385.2 | ₹292.65 | ₹383.25 | 1,53,851 | 50,850 |
| 1 Aug 2022 | ₹390 | ₹499.35 | ₹366.05 | ₹481.5 | 46,851 | 43,900 |
| 2 Aug 2022 | ₹434.25 | ₹522.7 | ₹400.05 | ₹453 | 22,401 | 42,400 |
| 3 Aug 2022 | ₹399.95 | ₹519 | ₹399.95 | ₹517.35 | 23,551 | 48,700 |
| 4 Aug 2022 | ₹556 | ₹579.85 | ₹401 | ₹487.2 | 32,601 | 46,850 |
| 5 Aug 2022 | ₹519 | ₹573.25 | ₹476.05 | ₹500 | 17,451 | 46,000 |
| 8 Aug 2022 | ₹485 | ₹614.45 | ₹476.05 | ₹605.1 | 9,051 | 44,650 |
| 10 Aug 2022 | ₹599.4 | ₹612.75 | ₹526 | ₹587.45 | 6,401 | 43,350 |
| 11 Aug 2022 | ₹724.05 | ₹724.05 | ₹670.8 | ₹676.65 | 6,451 | 41,800 |
| 12 Aug 2022 | ₹668.3 | ₹722.45 | ₹623.95 | ₹700.45 | 17,601 | 32,300 |
| 16 Aug 2022 | ₹786.55 | ₹815.5 | ₹780 | ₹815 | 3,901 | 29,700 |
| 17 Aug 2022 | ₹826.1 | ₹954.25 | ₹826.1 | ₹917.55 | 5,601 | 28,700 |
| 18 Aug 2022 | ₹880.2 | ₹955 | ₹839.5 | ₹955 | 4,251 | 30,100 |
| 19 Aug 2022 | ₹917.7 | ₹936.3 | ₹688.2 | ₹713 | 6,202 | 28,050 |
| 22 Aug 2022 | ₹611.5 | ₹625.45 | ₹445 | ₹458.05 | 15,251 | 27,200 |
| 23 Aug 2022 | ₹351.65 | ₹591.75 | ₹350.8 | ₹591.75 | 1,16,552 | 26,800 |
| 24 Aug 2022 | ₹510.2 | ₹583.45 | ₹451.15 | ₹555 | 16,251 | 22,200 |
| 25 Aug 2022 | ₹617.55 | ₹684 | ₹454.55 | ₹472.55 | 38,901 | 21,500 |