NIFTY 50 17,550 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹512.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹35.45 | ₹35.45 | ₹28.7 | ₹28.7 | 10,651 | 10,000 |
| 27 Jul 2022 | ₹29.3 | ₹44.9 | ₹26 | ₹44.7 | 77,451 | 43,900 |
| 28 Jul 2022 | ₹50.9 | ₹73.85 | ₹46.8 | ₹70.35 | 1,15,502 | 49,650 |
| 29 Jul 2022 | ₹92.2 | ₹135 | ₹91.75 | ₹122.45 | 1,45,452 | 51,850 |
| 1 Aug 2022 | ₹143.65 | ₹202.15 | ₹127.8 | ₹193.3 | 2,08,901 | 57,700 |
| 2 Aug 2022 | ₹159.95 | ₹220 | ₹150 | ₹186 | 1,67,702 | 60,200 |
| 3 Aug 2022 | ₹195.4 | ₹218.85 | ₹156 | ₹218.85 | 1,90,102 | 94,850 |
| 4 Aug 2022 | ₹233.95 | ₹256 | ₹152.5 | ₹190 | 3,16,502 | 1,12,800 |
| 5 Aug 2022 | ₹225.8 | ₹242.25 | ₹176.05 | ₹189.8 | 2,69,151 | 69,450 |
| 8 Aug 2022 | ₹197.95 | ₹268.5 | ₹176.75 | ₹254.5 | 4,45,252 | 97,000 |
| 10 Aug 2022 | ₹254.5 | ₹266.3 | ₹201.6 | ₹238 | 6,26,801 | 2,52,150 |
| 11 Aug 2022 | ₹275 | ₹330.4 | ₹272 | ₹283.6 | 2,44,952 | 1,66,850 |
| 12 Aug 2022 | ₹283.05 | ₹314.3 | ₹240 | ₹285.85 | 2,50,152 | 1,08,750 |
| 16 Aug 2022 | ₹330 | ₹372.75 | ₹320 | ₹368 | 1,09,152 | 62,850 |
| 17 Aug 2022 | ₹380.95 | ₹475.05 | ₹376 | ₹455.3 | 58,251 | 48,200 |
| 18 Aug 2022 | ₹410.2 | ₹512.1 | ₹365 | ₹470.7 | 88,951 | 49,200 |
| 19 Aug 2022 | ₹456.85 | ₹461.1 | ₹234.25 | ₹249.5 | 4,51,702 | 83,500 |
| 22 Aug 2022 | ₹200.3 | ₹202.35 | ₹74.6 | ₹83.7 | 3,97,46,851 | 14,98,150 |
| 23 Aug 2022 | ₹71 | ₹134 | ₹33.55 | ₹133 | 10,41,00,003 | 16,64,950 |
| 24 Aug 2022 | ₹80 | ₹117.55 | ₹56.65 | ₹96.55 | 10,88,86,553 | 16,18,500 |
| 25 Aug 2022 | ₹120 | ₹189.3 | ₹0.05 | ₹0.05 | 10,94,29,002 | 43,60,550 |