NIFTY 50 17,750 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹307.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹20.1 | ₹21.45 | ₹15.55 | ₹15.55 | 23,003 | 16,750 |
| 27 Jul 2022 | ₹15.7 | ₹23.2 | ₹13.8 | ₹23.2 | 19,252 | 16,300 |
| 28 Jul 2022 | ₹26 | ₹41.6 | ₹23.8 | ₹37.95 | 96,351 | 51,150 |
| 29 Jul 2022 | ₹58.5 | ₹76.05 | ₹50.2 | ₹70 | 2,47,103 | 57,000 |
| 1 Aug 2022 | ₹73.3 | ₹122.4 | ₹71.5 | ₹113.8 | 1,55,251 | 80,900 |
| 2 Aug 2022 | ₹100.05 | ₹138 | ₹88.4 | ₹105.6 | 2,18,901 | 94,550 |
| 3 Aug 2022 | ₹119.6 | ₹135.95 | ₹93.45 | ₹135.95 | 1,95,351 | 75,250 |
| 4 Aug 2022 | ₹150 | ₹163.1 | ₹93.45 | ₹122 | 2,06,551 | 62,750 |
| 5 Aug 2022 | ₹134 | ₹148.4 | ₹100.8 | ₹110.1 | 87,201 | 53,800 |
| 8 Aug 2022 | ₹111 | ₹165.65 | ₹99.65 | ₹155.05 | 1,26,501 | 68,800 |
| 10 Aug 2022 | ₹153.05 | ₹160.5 | ₹119.65 | ₹145.25 | 1,68,952 | 75,750 |
| 11 Aug 2022 | ₹199.35 | ₹209.95 | ₹166 | ₹166 | 3,47,701 | 1,04,150 |
| 12 Aug 2022 | ₹161.8 | ₹187.35 | ₹134.2 | ₹165 | 6,55,252 | 1,59,950 |
| 16 Aug 2022 | ₹164.05 | ₹227.55 | ₹164.05 | ₹219 | 8,43,901 | 1,33,300 |
| 17 Aug 2022 | ₹230.95 | ₹307.95 | ₹223.75 | ₹287.7 | 3,71,552 | 98,950 |
| 18 Aug 2022 | ₹227.05 | ₹305 | ₹216.05 | ₹302.25 | 4,46,102 | 1,10,000 |
| 19 Aug 2022 | ₹266.55 | ₹288.4 | ₹110 | ₹122 | 2,25,20,203 | 12,61,950 |
| 22 Aug 2022 | ₹88 | ₹100.05 | ₹23 | ₹25 | 3,80,63,103 | 18,31,400 |
| 23 Aug 2022 | ₹18.45 | ₹38 | ₹8.95 | ₹38 | 6,19,17,403 | 21,49,350 |
| 24 Aug 2022 | ₹18.95 | ₹30.45 | ₹9.6 | ₹15.3 | 7,80,36,752 | 41,52,450 |
| 25 Aug 2022 | ₹19.8 | ₹27.85 | ₹0.05 | ₹0.05 | 39,41,24,652 | 41,52,550 |