NIFTY 50 17,650 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹391.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹25.05 | ₹25.65 | ₹21.5 | ₹21.5 | 9,201 | 12,850 |
| 27 Jul 2022 | ₹21.45 | ₹32.3 | ₹19.05 | ₹31.7 | 11,651 | 10,950 |
| 28 Jul 2022 | ₹37.85 | ₹55.9 | ₹33.3 | ₹55.9 | 1,28,803 | 26,400 |
| 29 Jul 2022 | ₹74.55 | ₹102.6 | ₹68.1 | ₹99.5 | 84,852 | 29,600 |
| 1 Aug 2022 | ₹105 | ₹159.4 | ₹95.95 | ₹145.45 | 2,78,501 | 1,25,150 |
| 2 Aug 2022 | ₹124.55 | ₹176.25 | ₹116.65 | ₹143.15 | 92,051 | 1,28,550 |
| 3 Aug 2022 | ₹157.2 | ₹174 | ₹123.45 | ₹174 | 1,45,551 | 1,24,400 |
| 4 Aug 2022 | ₹185 | ₹206.55 | ₹120.05 | ₹154.85 | 2,12,751 | 1,23,500 |
| 5 Aug 2022 | ₹180.95 | ₹192.5 | ₹136.45 | ₹140.65 | 1,59,602 | 1,06,850 |
| 8 Aug 2022 | ₹150 | ₹213.9 | ₹134.35 | ₹203 | 1,55,601 | 1,04,500 |
| 10 Aug 2022 | ₹201.3 | ₹208.9 | ₹158 | ₹188.8 | 2,07,501 | 1,10,450 |
| 11 Aug 2022 | ₹230.65 | ₹275.5 | ₹200 | ₹218.25 | 5,47,502 | 1,47,350 |
| 12 Aug 2022 | ₹222.3 | ₹246.95 | ₹183 | ₹219.15 | 8,67,002 | 1,55,350 |
| 16 Aug 2022 | ₹279.05 | ₹296.2 | ₹247.15 | ₹289.45 | 2,47,652 | 1,20,350 |
| 17 Aug 2022 | ₹293 | ₹391.6 | ₹292.95 | ₹391.6 | 1,16,052 | 98,150 |
| 18 Aug 2022 | ₹352.95 | ₹385.75 | ₹287.65 | ₹385.75 | 1,85,301 | 1,05,000 |
| 19 Aug 2022 | ₹360.5 | ₹373.65 | ₹140 | ₹182.9 | 21,07,002 | 1,86,250 |
| 22 Aug 2022 | ₹136.05 | ₹137.6 | ₹42.05 | ₹47.5 | 4,50,41,452 | 21,12,000 |
| 23 Aug 2022 | ₹27 | ₹75 | ₹16.35 | ₹74.5 | 7,46,66,302 | 18,83,200 |
| 24 Aug 2022 | ₹45.05 | ₹68.55 | ₹24.45 | ₹44 | 11,36,91,803 | 32,41,750 |
| 25 Aug 2022 | ₹65 | ₹93 | ₹0.05 | ₹0.05 | 26,18,71,203 | 35,12,500 |