NIFTY 50 17,350 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹661.8 and a low of ₹45.1. Final close ₹172.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹61.9 | ₹62.35 | ₹49.8 | ₹49.8 | 27,352 | 15,900 |
| 27 Jul 2022 | ₹49.8 | ₹76.8 | ₹45.1 | ₹74.95 | 28,651 | 16,450 |
| 28 Jul 2022 | ₹90 | ₹125 | ₹82 | ₹122.95 | 32,901 | 16,900 |
| 29 Jul 2022 | ₹167.05 | ₹216.75 | ₹153.35 | ₹211 | 3,19,601 | 50,600 |
| 1 Aug 2022 | ₹219.05 | ₹308.2 | ₹204.75 | ₹292.25 | 2,54,601 | 79,100 |
| 2 Aug 2022 | ₹266.45 | ₹327 | ₹234 | ₹270.2 | 3,65,353 | 1,18,600 |
| 3 Aug 2022 | ₹296.15 | ₹349.35 | ₹240 | ₹323.05 | 4,03,602 | 1,21,200 |
| 4 Aug 2022 | ₹343 | ₹371.15 | ₹233.1 | ₹294.55 | 3,57,652 | 1,17,550 |
| 5 Aug 2022 | ₹335 | ₹360 | ₹276.65 | ₹300 | 1,64,251 | 1,06,100 |
| 8 Aug 2022 | ₹301.85 | ₹395.05 | ₹280 | ₹387.1 | 1,49,501 | 94,650 |
| 10 Aug 2022 | ₹376 | ₹385 | ₹312 | ₹360 | 82,951 | 88,350 |
| 11 Aug 2022 | ₹449.25 | ₹476.85 | ₹415.65 | ₹415.65 | 33,252 | 78,750 |
| 12 Aug 2022 | ₹417 | ₹466.95 | ₹376.2 | ₹435.65 | 14,751 | 76,250 |
| 16 Aug 2022 | ₹500 | ₹541 | ₹482.2 | ₹536.8 | 13,301 | 73,550 |
| 17 Aug 2022 | ₹549.15 | ₹661.8 | ₹549.15 | ₹638.35 | 8,401 | 70,400 |
| 18 Aug 2022 | ₹602 | ₹653.95 | ₹547.7 | ₹653.95 | 18,301 | 69,400 |
| 19 Aug 2022 | ₹629.95 | ₹635.4 | ₹394.6 | ₹410.15 | 23,851 | 70,800 |
| 22 Aug 2022 | ₹344.35 | ₹350 | ₹187 | ₹203.55 | 7,74,552 | 1,53,550 |
| 23 Aug 2022 | ₹131.05 | ₹304.4 | ₹115.6 | ₹300.2 | 1,08,19,703 | 1,65,250 |
| 24 Aug 2022 | ₹270 | ₹289 | ₹179.55 | ₹264.4 | 20,45,501 | 1,52,900 |
| 25 Aug 2022 | ₹329.4 | ₹388.6 | ₹151.9 | ₹172.35 | 13,51,953 | 1,62,050 |