NIFTY 50 17,300 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹712.75 and a low of ₹51.95. Final close ₹222.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹75 | ₹75.85 | ₹55.6 | ₹56 | 3,87,402 | 3,06,700 |
| 27 Jul 2022 | ₹56.95 | ₹87.7 | ₹51.95 | ₹86 | 5,44,701 | 4,10,150 |
| 28 Jul 2022 | ₹105.85 | ₹142 | ₹92.9 | ₹140.95 | 9,57,301 | 5,73,900 |
| 29 Jul 2022 | ₹193.5 | ₹241.35 | ₹172.55 | ₹235 | 18,79,202 | 5,76,400 |
| 1 Aug 2022 | ₹255.95 | ₹337.9 | ₹228.65 | ₹319.25 | 25,95,053 | 7,31,350 |
| 2 Aug 2022 | ₹299.15 | ₹357.65 | ₹257.75 | ₹296.45 | 44,71,702 | 12,29,750 |
| 3 Aug 2022 | ₹250.55 | ₹353.45 | ₹250 | ₹352 | 38,29,753 | 12,49,450 |
| 4 Aug 2022 | ₹383.55 | ₹403.5 | ₹254.55 | ₹322.95 | 44,17,952 | 11,62,600 |
| 5 Aug 2022 | ₹361.15 | ₹395 | ₹304.65 | ₹329.95 | 14,43,251 | 9,94,650 |
| 8 Aug 2022 | ₹332.6 | ₹430.7 | ₹308.85 | ₹415 | 13,20,752 | 8,82,650 |
| 10 Aug 2022 | ₹411 | ₹421.85 | ₹343.3 | ₹395.2 | 6,06,801 | 7,77,000 |
| 11 Aug 2022 | ₹475.05 | ₹519 | ₹456.25 | ₹456.25 | 3,80,451 | 7,32,500 |
| 12 Aug 2022 | ₹449.45 | ₹510.65 | ₹412 | ₹476 | 2,55,752 | 7,05,150 |
| 16 Aug 2022 | ₹542.35 | ₹589.95 | ₹525.95 | ₹584.6 | 1,93,101 | 6,76,150 |
| 17 Aug 2022 | ₹600 | ₹709 | ₹595 | ₹684.25 | 1,53,401 | 6,20,250 |
| 18 Aug 2022 | ₹650 | ₹712.75 | ₹584 | ₹712.75 | 1,89,901 | 6,11,850 |
| 19 Aug 2022 | ₹682.15 | ₹695.75 | ₹437.95 | ₹459.1 | 3,05,901 | 5,70,350 |
| 22 Aug 2022 | ₹401.25 | ₹401.25 | ₹223.65 | ₹242 | 29,73,952 | 7,16,800 |
| 23 Aug 2022 | ₹153.55 | ₹349.95 | ₹145.8 | ₹348.95 | 1,92,97,953 | 7,10,350 |
| 24 Aug 2022 | ₹262.2 | ₹337.75 | ₹219.6 | ₹312 | 45,36,052 | 6,13,350 |
| 25 Aug 2022 | ₹375.6 | ₹438 | ₹202 | ₹222.85 | 19,02,602 | 5,29,550 |