NIFTY 50 17,150 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹859.05 and a low of ₹78.65. Final close ₹372.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹108 | ₹108 | ₹85 | ₹85 | 1,17,501 | 64,150 |
| 27 Jul 2022 | ₹89.95 | ₹134.65 | ₹78.65 | ₹125.45 | 94,851 | 20,650 |
| 28 Jul 2022 | ₹149.85 | ₹201.9 | ₹137.35 | ₹200 | 57,752 | 20,700 |
| 29 Jul 2022 | ₹260.05 | ₹325.25 | ₹240.85 | ₹317.95 | 3,93,501 | 81,700 |
| 1 Aug 2022 | ₹324.8 | ₹433.65 | ₹280 | ₹405.5 | 1,71,552 | 66,650 |
| 2 Aug 2022 | ₹355.8 | ₹452.9 | ₹340.1 | ₹393.95 | 67,951 | 62,750 |
| 3 Aug 2022 | ₹299.95 | ₹455 | ₹299.95 | ₹450 | 43,701 | 59,850 |
| 4 Aug 2022 | ₹484.95 | ₹506.4 | ₹338 | ₹418 | 33,752 | 53,800 |
| 5 Aug 2022 | ₹461.7 | ₹500 | ₹409.65 | ₹423.35 | 11,151 | 54,250 |
| 8 Aug 2022 | ₹415.95 | ₹540.7 | ₹406.95 | ₹519.7 | 20,101 | 52,250 |
| 10 Aug 2022 | ₹500 | ₹544.55 | ₹451.55 | ₹508.3 | 9,401 | 50,750 |
| 11 Aug 2022 | ₹607.35 | ₹648.6 | ₹580.05 | ₹580.05 | 19,501 | 43,500 |
| 12 Aug 2022 | ₹572.9 | ₹635.5 | ₹536.1 | ₹612.3 | 4,401 | 42,550 |
| 16 Aug 2022 | ₹648.2 | ₹725 | ₹648.2 | ₹718 | 3,901 | 41,900 |
| 17 Aug 2022 | ₹725.95 | ₹851.3 | ₹725.95 | ₹830.45 | 3,151 | 40,300 |
| 18 Aug 2022 | ₹770 | ₹859.05 | ₹734 | ₹859.05 | 11,701 | 40,400 |
| 19 Aug 2022 | ₹824.3 | ₹828.95 | ₹590 | ₹600 | 12,701 | 38,950 |
| 22 Aug 2022 | ₹531.55 | ₹531.6 | ₹349.8 | ₹367.55 | 36,502 | 37,650 |
| 23 Aug 2022 | ₹260.6 | ₹494.75 | ₹260.6 | ₹494.75 | 2,70,151 | 32,700 |
| 24 Aug 2022 | ₹479.6 | ₹485.8 | ₹354 | ₹455.05 | 57,801 | 29,850 |
| 25 Aug 2022 | ₹524.45 | ₹584.3 | ₹353.7 | ₹372.7 | 93,851 | 31,350 |