NIFTY 50 17,800 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹270.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹19.25 | ₹19.25 | ₹12.95 | ₹13.2 | 1,49,851 | 2,27,850 |
| 27 Jul 2022 | ₹14 | ₹19.7 | ₹11.9 | ₹19.5 | 2,49,051 | 2,42,350 |
| 28 Jul 2022 | ₹25 | ₹33.35 | ₹20 | ₹31.35 | 6,36,351 | 3,05,700 |
| 29 Jul 2022 | ₹38.25 | ₹64.8 | ₹38.25 | ₹60.05 | 14,18,902 | 4,73,600 |
| 1 Aug 2022 | ₹61.05 | ₹106.2 | ₹61.05 | ₹98.45 | 14,22,152 | 7,28,950 |
| 2 Aug 2022 | ₹98.35 | ₹120.9 | ₹75.85 | ₹92.55 | 11,63,402 | 7,90,500 |
| 3 Aug 2022 | ₹99.8 | ₹118.75 | ₹81.35 | ₹118.75 | 14,69,452 | 8,65,500 |
| 4 Aug 2022 | ₹118 | ₹143.35 | ₹80.55 | ₹101 | 20,60,101 | 9,31,000 |
| 5 Aug 2022 | ₹101.4 | ₹129.3 | ₹86 | ₹95 | 17,37,053 | 9,73,700 |
| 8 Aug 2022 | ₹89.9 | ₹143.95 | ₹85.2 | ₹137 | 19,43,752 | 10,40,850 |
| 10 Aug 2022 | ₹134.4 | ₹139.75 | ₹102.3 | ₹124.95 | 17,09,451 | 10,83,050 |
| 11 Aug 2022 | ₹155 | ₹187.4 | ₹130 | ₹143.75 | 26,48,302 | 12,08,550 |
| 12 Aug 2022 | ₹146.15 | ₹160.75 | ₹112.55 | ₹139.05 | 39,03,753 | 13,97,950 |
| 16 Aug 2022 | ₹131.65 | ₹197.15 | ₹124.2 | ₹189 | 88,92,452 | 19,83,800 |
| 17 Aug 2022 | ₹198 | ₹270.5 | ₹190.45 | ₹250.1 | 53,36,002 | 15,18,050 |
| 18 Aug 2022 | ₹211.15 | ₹263.35 | ₹182.9 | ₹258 | 90,97,602 | 15,44,800 |
| 19 Aug 2022 | ₹241.45 | ₹249 | ₹95.1 | ₹98.4 | 9,25,64,102 | 54,29,000 |
| 22 Aug 2022 | ₹80.95 | ₹80.95 | ₹17.35 | ₹18.35 | 9,22,58,803 | 70,82,650 |
| 23 Aug 2022 | ₹11.35 | ₹26 | ₹7 | ₹25 | 12,18,56,853 | 72,51,350 |
| 24 Aug 2022 | ₹14.85 | ₹20.5 | ₹6.5 | ₹8.7 | 14,98,92,153 | 88,65,450 |
| 25 Aug 2022 | ₹9.5 | ₹12.7 | ₹0.05 | ₹0.1 | 33,81,20,503 | 67,72,750 |