NIFTY 50 17,450 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹586.5 and a low of ₹34.75. Final close ₹72.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹51.05 | ₹51.05 | ₹36.7 | ₹36.7 | 13,502 | 11,800 |
| 27 Jul 2022 | ₹38.95 | ₹59.55 | ₹34.75 | ₹58.35 | 29,202 | 17,200 |
| 28 Jul 2022 | ₹74.95 | ₹102.95 | ₹62 | ₹102.95 | 63,751 | 26,800 |
| 29 Jul 2022 | ₹135.9 | ₹172.95 | ₹120.95 | ₹166.3 | 86,452 | 31,100 |
| 1 Aug 2022 | ₹181.05 | ₹251.5 | ₹162.6 | ₹233.95 | 1,94,702 | 55,650 |
| 2 Aug 2022 | ₹205.95 | ₹270.55 | ₹190.1 | ₹221.9 | 1,03,153 | 60,900 |
| 3 Aug 2022 | ₹236.45 | ₹269.9 | ₹195 | ₹269.9 | 2,03,501 | 76,650 |
| 4 Aug 2022 | ₹277 | ₹311.3 | ₹188.95 | ₹240.5 | 4,57,501 | 74,100 |
| 5 Aug 2022 | ₹281.45 | ₹299.75 | ₹224.45 | ₹242 | 5,04,451 | 1,02,750 |
| 8 Aug 2022 | ₹239.95 | ₹328.9 | ₹225 | ₹316.85 | 4,28,552 | 86,600 |
| 10 Aug 2022 | ₹312 | ₹319.2 | ₹253 | ₹295 | 2,42,002 | 85,150 |
| 11 Aug 2022 | ₹390 | ₹400 | ₹347 | ₹348 | 91,002 | 79,550 |
| 12 Aug 2022 | ₹340.25 | ₹386.45 | ₹305.7 | ₹352.2 | 56,052 | 81,050 |
| 16 Aug 2022 | ₹400.55 | ₹455 | ₹399.8 | ₹450 | 47,552 | 81,550 |
| 17 Aug 2022 | ₹465.05 | ₹586.5 | ₹460.75 | ₹586.5 | 41,202 | 69,200 |
| 18 Aug 2022 | ₹529.55 | ₹561.6 | ₹450 | ₹561.6 | 53,351 | 65,250 |
| 19 Aug 2022 | ₹543.3 | ₹549.1 | ₹310.4 | ₹324.05 | 1,01,951 | 50,100 |
| 22 Aug 2022 | ₹275.35 | ₹275.7 | ₹122.95 | ₹135.25 | 68,02,602 | 5,45,600 |
| 23 Aug 2022 | ₹80 | ₹213.1 | ₹65 | ₹211.2 | 5,10,45,603 | 4,63,650 |
| 24 Aug 2022 | ₹176.6 | ₹196.2 | ₹110.4 | ₹173 | 1,70,44,052 | 2,72,900 |
| 25 Aug 2022 | ₹232.05 | ₹288.6 | ₹52.75 | ₹72.15 | 1,48,05,902 | 5,47,850 |