NIFTY 50 17,200 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹857.9 and a low of ₹68.3. Final close ₹323.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹99.05 | ₹99.05 | ₹73.95 | ₹74 | 4,84,901 | 4,00,350 |
| 27 Jul 2022 | ₹71.95 | ₹113.3 | ₹68.3 | ₹111.5 | 5,42,852 | 4,43,450 |
| 28 Jul 2022 | ₹137.9 | ₹180.45 | ₹120.65 | ₹178.4 | 10,91,353 | 5,04,200 |
| 29 Jul 2022 | ₹235 | ₹295.75 | ₹216.65 | ₹289.55 | 26,84,402 | 7,46,200 |
| 1 Aug 2022 | ₹295.5 | ₹400.05 | ₹281.4 | ₹381 | 21,41,002 | 6,69,950 |
| 2 Aug 2022 | ₹350.05 | ₹421.2 | ₹311.55 | ₹360.05 | 19,31,602 | 7,01,600 |
| 3 Aug 2022 | ₹249.95 | ₹857.9 | ₹135 | ₹415.2 | 11,81,152 | 6,48,150 |
| 4 Aug 2022 | ₹447.9 | ₹472.45 | ₹306.1 | ₹384 | 15,88,353 | 5,55,250 |
| 5 Aug 2022 | ₹426.55 | ₹465.65 | ₹369.6 | ₹392.6 | 6,12,902 | 4,94,300 |
| 8 Aug 2022 | ₹390 | ₹504.65 | ₹372.4 | ₹487 | 4,57,901 | 4,97,300 |
| 10 Aug 2022 | ₹487.25 | ₹494.85 | ₹410.45 | ₹467 | 3,68,052 | 4,86,000 |
| 11 Aug 2022 | ₹561.4 | ₹606.5 | ₹537.25 | ₹543.7 | 2,39,251 | 4,48,100 |
| 12 Aug 2022 | ₹520.35 | ₹595.2 | ₹491.3 | ₹562.35 | 1,78,651 | 4,18,100 |
| 16 Aug 2022 | ₹635.85 | ₹680 | ₹615.8 | ₹677 | 1,27,951 | 4,00,000 |
| 17 Aug 2022 | ₹700 | ₹805.55 | ₹691 | ₹780 | 1,28,101 | 3,67,300 |
| 18 Aug 2022 | ₹736.95 | ₹807 | ₹677 | ₹807 | 1,12,801 | 3,70,700 |
| 19 Aug 2022 | ₹782.5 | ₹786.25 | ₹528.5 | ₹548.8 | 1,58,052 | 3,73,450 |
| 22 Aug 2022 | ₹490 | ₹490.15 | ₹303.9 | ₹324 | 9,05,901 | 3,80,300 |
| 23 Aug 2022 | ₹241.15 | ₹446.2 | ₹221.15 | ₹445.95 | 35,40,102 | 3,82,900 |
| 24 Aug 2022 | ₹353.6 | ₹436.6 | ₹307.3 | ₹411.2 | 11,50,802 | 3,07,350 |
| 25 Aug 2022 | ₹474.6 | ₹537.5 | ₹301.9 | ₹323.1 | 5,92,001 | 2,46,500 |