NIFTY 50 17,850 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹235 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹15.65 | ₹15.65 | ₹12.1 | ₹12.1 | 6,001 | 19,900 |
| 27 Jul 2022 | ₹11.95 | ₹19.8 | ₹11.15 | ₹17.2 | 10,853 | 19,550 |
| 28 Jul 2022 | ₹20.4 | ₹28.4 | ₹16.25 | ₹27.05 | 84,252 | 40,600 |
| 29 Jul 2022 | ₹42.15 | ₹55.25 | ₹35.9 | ₹47.45 | 1,50,552 | 49,550 |
| 1 Aug 2022 | ₹55 | ₹92.5 | ₹52.3 | ₹85.3 | 1,01,201 | 59,550 |
| 2 Aug 2022 | ₹83.95 | ₹106.2 | ₹65.65 | ₹81.7 | 77,501 | 56,450 |
| 3 Aug 2022 | ₹88.05 | ₹105.25 | ₹71.05 | ₹105.25 | 83,902 | 47,650 |
| 4 Aug 2022 | ₹119.5 | ₹125.8 | ₹71.55 | ₹87.3 | 87,102 | 43,500 |
| 5 Aug 2022 | ₹105.6 | ₹115.3 | ₹73.7 | ₹88 | 74,601 | 49,100 |
| 8 Aug 2022 | ₹82.1 | ₹124 | ₹72.5 | ₹118.75 | 85,701 | 48,050 |
| 10 Aug 2022 | ₹114.8 | ₹120.2 | ₹88 | ₹101.05 | 92,802 | 55,000 |
| 11 Aug 2022 | ₹151.55 | ₹159.3 | ₹121.1 | ₹121.1 | 2,26,603 | 66,100 |
| 12 Aug 2022 | ₹122.05 | ₹135.85 | ₹94.3 | ₹115.05 | 3,27,751 | 1,11,400 |
| 16 Aug 2022 | ₹101.25 | ₹166.9 | ₹101.25 | ₹160 | 14,48,351 | 3,03,600 |
| 17 Aug 2022 | ₹171 | ₹235 | ₹162 | ₹217 | 16,54,802 | 2,31,350 |
| 18 Aug 2022 | ₹182.15 | ₹225 | ₹155.7 | ₹225 | 37,79,002 | 3,41,600 |
| 19 Aug 2022 | ₹203.3 | ₹212.5 | ₹76.55 | ₹78.65 | 3,83,73,901 | 21,22,300 |
| 22 Aug 2022 | ₹52.7 | ₹77.5 | ₹13.05 | ₹14 | 3,19,49,903 | 24,18,000 |
| 23 Aug 2022 | ₹8.1 | ₹18.95 | ₹5.4 | ₹17.7 | 4,82,38,102 | 25,43,850 |
| 24 Aug 2022 | ₹9.9 | ₹13.9 | ₹4.5 | ₹4.9 | 6,91,59,803 | 38,04,150 |
| 25 Aug 2022 | ₹5.05 | ₹6.05 | ₹0.05 | ₹0.1 | 12,24,28,453 | 37,56,700 |