NIFTY 50 17,100 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹905.25 and a low of ₹88.35. Final close ₹423.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹121.65 | ₹126.85 | ₹94.85 | ₹94.9 | 2,79,601 | 2,40,700 |
| 27 Jul 2022 | ₹92.3 | ₹143.3 | ₹88.35 | ₹140.65 | 3,82,951 | 3,20,350 |
| 28 Jul 2022 | ₹168.05 | ₹225.55 | ₹153.9 | ₹223.3 | 7,37,802 | 4,64,850 |
| 29 Jul 2022 | ₹287.95 | ₹354.3 | ₹266.2 | ₹343.65 | 34,50,401 | 9,52,300 |
| 1 Aug 2022 | ₹361.05 | ₹468.1 | ₹338 | ₹448.95 | 8,58,952 | 8,15,450 |
| 2 Aug 2022 | ₹416.45 | ₹489.05 | ₹369.25 | ₹419.55 | 7,26,403 | 6,65,500 |
| 3 Aug 2022 | ₹349.95 | ₹485.5 | ₹185.05 | ₹479.9 | 4,98,952 | 5,38,500 |
| 4 Aug 2022 | ₹514.45 | ₹542.85 | ₹362 | ₹452 | 5,17,201 | 4,60,900 |
| 5 Aug 2022 | ₹492.65 | ₹538.95 | ₹425.05 | ₹450.9 | 1,98,601 | 4,47,950 |
| 8 Aug 2022 | ₹471.35 | ₹580.75 | ₹438.75 | ₹563.5 | 1,98,001 | 4,20,000 |
| 10 Aug 2022 | ₹555.95 | ₹570.4 | ₹480 | ₹545.6 | 1,63,352 | 4,00,300 |
| 11 Aug 2022 | ₹680 | ₹683.15 | ₹619.45 | ₹620.85 | 1,11,453 | 3,80,050 |
| 12 Aug 2022 | ₹612.75 | ₹685.8 | ₹574 | ₹647.25 | 60,052 | 3,64,350 |
| 16 Aug 2022 | ₹707.1 | ₹774.4 | ₹707.1 | ₹774.4 | 58,502 | 3,51,800 |
| 17 Aug 2022 | ₹795 | ₹901.2 | ₹785.4 | ₹876.95 | 46,701 | 3,46,550 |
| 18 Aug 2022 | ₹827.35 | ₹905.25 | ₹771.5 | ₹905.25 | 79,401 | 3,76,250 |
| 19 Aug 2022 | ₹885.2 | ₹885.2 | ₹628.35 | ₹647.35 | 1,10,701 | 3,52,900 |
| 22 Aug 2022 | ₹606.6 | ₹606.6 | ₹389.6 | ₹414.7 | 2,14,801 | 3,40,000 |
| 23 Aug 2022 | ₹315.05 | ₹544.8 | ₹306.05 | ₹543.55 | 7,91,003 | 3,10,700 |
| 24 Aug 2022 | ₹460.85 | ₹533.8 | ₹401 | ₹502.75 | 3,81,402 | 2,93,900 |
| 25 Aug 2022 | ₹580.1 | ₹636.5 | ₹402.25 | ₹423.35 | 2,09,052 | 2,55,150 |