NIFTY 50 17,250 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹758.7 and a low of ₹60.25. Final close ₹272.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹83.15 | ₹83.15 | ₹62.5 | ₹62.5 | 26,752 | 15,900 |
| 27 Jul 2022 | ₹64.95 | ₹99.25 | ₹60.25 | ₹98.5 | 32,251 | 25,750 |
| 28 Jul 2022 | ₹121.25 | ₹160 | ₹108.1 | ₹157.95 | 60,601 | 32,050 |
| 29 Jul 2022 | ₹210.55 | ₹267.5 | ₹192.3 | ₹262.55 | 1,72,501 | 34,100 |
| 1 Aug 2022 | ₹268.2 | ₹368 | ₹254.4 | ₹350.9 | 3,31,302 | 51,400 |
| 2 Aug 2022 | ₹323.45 | ₹387.6 | ₹284.4 | ₹328.45 | 3,85,551 | 87,600 |
| 3 Aug 2022 | ₹199.95 | ₹385 | ₹199.95 | ₹383 | 2,35,152 | 83,750 |
| 4 Aug 2022 | ₹412.5 | ₹436.5 | ₹280.4 | ₹354.55 | 2,01,051 | 85,400 |
| 5 Aug 2022 | ₹398.95 | ₹429.3 | ₹337 | ₹362.05 | 62,852 | 76,500 |
| 8 Aug 2022 | ₹361.75 | ₹467.4 | ₹344.95 | ₹449.4 | 35,652 | 69,850 |
| 10 Aug 2022 | ₹433 | ₹457.5 | ₹376.85 | ₹430.6 | 27,251 | 72,400 |
| 11 Aug 2022 | ₹536.95 | ₹569.85 | ₹499.25 | ₹501.85 | 31,152 | 70,050 |
| 12 Aug 2022 | ₹474 | ₹541.85 | ₹456.6 | ₹520.75 | 14,601 | 66,700 |
| 16 Aug 2022 | ₹576.25 | ₹637.55 | ₹572.65 | ₹636.05 | 22,901 | 62,250 |
| 17 Aug 2022 | ₹634.15 | ₹758.7 | ₹634.15 | ₹733.35 | 9,551 | 59,150 |
| 18 Aug 2022 | ₹666.9 | ₹747 | ₹635 | ₹747 | 29,401 | 64,050 |
| 19 Aug 2022 | ₹725.85 | ₹731 | ₹486.4 | ₹503.9 | 20,801 | 61,000 |
| 22 Aug 2022 | ₹433.75 | ₹438.85 | ₹262.7 | ₹282.7 | 2,89,151 | 83,100 |
| 23 Aug 2022 | ₹196.05 | ₹397 | ₹183.45 | ₹396.9 | 23,25,803 | 1,05,500 |
| 24 Aug 2022 | ₹310.55 | ₹386.05 | ₹261.9 | ₹360.8 | 3,79,652 | 76,550 |
| 25 Aug 2022 | ₹429.7 | ₹486.75 | ₹252.7 | ₹272.2 | 2,37,551 | 83,700 |