NIFTY 50 17,400 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹616.15 and a low of ₹39.3. Final close ₹122.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹54.45 | ₹57.8 | ₹41.65 | ₹42.5 | 3,89,601 | 2,45,450 |
| 27 Jul 2022 | ₹44.45 | ₹67.5 | ₹39.3 | ₹66.65 | 3,51,903 | 2,44,700 |
| 28 Jul 2022 | ₹68.6 | ₹110.45 | ₹68.6 | ₹108 | 7,88,801 | 2,98,900 |
| 29 Jul 2022 | ₹149 | ₹194.05 | ₹135.85 | ₹190 | 11,88,753 | 4,51,250 |
| 1 Aug 2022 | ₹202.1 | ₹279.5 | ₹182.45 | ₹264.65 | 14,19,702 | 4,70,400 |
| 2 Aug 2022 | ₹250 | ₹298.65 | ₹210.5 | ₹247 | 19,42,201 | 6,77,750 |
| 3 Aug 2022 | ₹289.35 | ₹297 | ₹216.15 | ₹297 | 20,14,501 | 7,18,300 |
| 4 Aug 2022 | ₹334.75 | ₹341 | ₹209.2 | ₹265.2 | 35,98,952 | 8,45,950 |
| 5 Aug 2022 | ₹259.15 | ₹329.95 | ₹250.25 | ₹271.7 | 37,59,253 | 11,83,450 |
| 8 Aug 2022 | ₹252.45 | ₹362.55 | ₹251.15 | ₹344.6 | 29,77,502 | 11,83,200 |
| 10 Aug 2022 | ₹341.6 | ₹352.85 | ₹280.8 | ₹324.2 | 20,60,152 | 9,31,000 |
| 11 Aug 2022 | ₹433.6 | ₹437.95 | ₹380 | ₹385 | 7,99,202 | 7,02,000 |
| 12 Aug 2022 | ₹374.85 | ₹427.1 | ₹336.8 | ₹396.15 | 4,70,552 | 6,80,100 |
| 16 Aug 2022 | ₹451.1 | ₹499.5 | ₹438.35 | ₹495 | 4,35,402 | 5,65,550 |
| 17 Aug 2022 | ₹507.75 | ₹614.7 | ₹505 | ₹587.15 | 2,47,501 | 5,19,600 |
| 18 Aug 2022 | ₹551.65 | ₹616.15 | ₹493.95 | ₹616.15 | 2,91,051 | 4,83,250 |
| 19 Aug 2022 | ₹590 | ₹596.4 | ₹351 | ₹366.55 | 5,80,551 | 3,99,000 |
| 22 Aug 2022 | ₹290.2 | ₹314.9 | ₹153.2 | ₹167 | 90,98,501 | 7,20,800 |
| 23 Aug 2022 | ₹120 | ₹256.45 | ₹88 | ₹254.6 | 7,56,90,353 | 16,52,000 |
| 24 Aug 2022 | ₹191 | ₹241.05 | ₹142.8 | ₹216.05 | 2,73,00,452 | 9,38,400 |
| 25 Aug 2022 | ₹277.35 | ₹338.45 | ₹101.3 | ₹122.35 | 1,23,64,553 | 5,55,750 |