NIFTY 50 17,500 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹531 and a low of ₹9.6. Final close ₹22.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹43.7 | ₹44.2 | ₹32.5 | ₹32.5 | 10,62,101 | 11,56,550 |
| 27 Jul 2022 | ₹34.8 | ₹52.1 | ₹30.15 | ₹51.6 | 11,09,251 | 12,25,100 |
| 28 Jul 2022 | ₹80 | ₹85.75 | ₹53.95 | ₹84 | 22,89,801 | 14,49,050 |
| 29 Jul 2022 | ₹117 | ₹154.1 | ₹105.1 | ₹149.9 | 29,61,103 | 14,34,150 |
| 1 Aug 2022 | ₹172.95 | ₹226.4 | ₹143.7 | ₹212 | 32,03,052 | 15,00,800 |
| 2 Aug 2022 | ₹211.5 | ₹244.3 | ₹168.15 | ₹200 | 38,14,152 | 16,28,300 |
| 3 Aug 2022 | ₹203.35 | ₹243.35 | ₹174 | ₹243 | 36,26,803 | 16,91,600 |
| 4 Aug 2022 | ₹255.45 | ₹283.2 | ₹169.2 | ₹218 | 52,97,302 | 16,10,400 |
| 5 Aug 2022 | ₹213.8 | ₹270 | ₹198.65 | ₹215 | 42,46,501 | 16,77,000 |
| 8 Aug 2022 | ₹211.5 | ₹298 | ₹198.75 | ₹283 | 45,82,952 | 19,30,050 |
| 10 Aug 2022 | ₹283.2 | ₹291.6 | ₹227.85 | ₹265 | 53,06,903 | 21,10,250 |
| 11 Aug 2022 | ₹335 | ₹374.65 | ₹312 | ₹312.45 | 23,26,252 | 16,19,150 |
| 12 Aug 2022 | ₹310.4 | ₹349.9 | ₹270 | ₹317.2 | 23,19,501 | 14,88,050 |
| 16 Aug 2022 | ₹353.4 | ₹414 | ₹353.4 | ₹407.3 | 13,96,401 | 12,46,600 |
| 17 Aug 2022 | ₹423.8 | ₹522 | ₹415.8 | ₹496.5 | 7,68,301 | 10,28,600 |
| 18 Aug 2022 | ₹456.5 | ₹531 | ₹406.1 | ₹516 | 9,16,651 | 9,96,250 |
| 19 Aug 2022 | ₹496.9 | ₹508.35 | ₹271.35 | ₹285.9 | 38,12,803 | 9,55,050 |
| 22 Aug 2022 | ₹299 | ₹299 | ₹96.65 | ₹107 | 5,84,08,852 | 45,06,050 |
| 23 Aug 2022 | ₹47.65 | ₹171 | ₹47.05 | ₹169 | 20,22,78,703 | 40,33,900 |
| 24 Aug 2022 | ₹90.25 | ₹154.5 | ₹81.5 | ₹130.45 | 12,37,55,553 | 30,39,400 |
| 25 Aug 2022 | ₹169.95 | ₹239 | ₹9.6 | ₹22.4 | 9,21,75,702 | 35,65,650 |