NIFTY 50 17,900 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹201.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹14.6 | ₹14.6 | ₹10.7 | ₹11.25 | 35,551 | 32,050 |
| 27 Jul 2022 | ₹11.1 | ₹15 | ₹9.55 | ₹15 | 83,851 | 55,600 |
| 28 Jul 2022 | ₹18.25 | ₹24.3 | ₹15.35 | ₹22.9 | 2,33,652 | 85,400 |
| 29 Jul 2022 | ₹29.05 | ₹47.55 | ₹29.05 | ₹47.55 | 8,35,702 | 2,31,350 |
| 1 Aug 2022 | ₹51.05 | ₹80.05 | ₹44.5 | ₹74.2 | 9,12,202 | 2,40,600 |
| 2 Aug 2022 | ₹68.75 | ₹93 | ₹56.85 | ₹72.7 | 8,24,852 | 2,56,000 |
| 3 Aug 2022 | ₹73.4 | ₹91 | ₹62.1 | ₹91 | 11,49,402 | 4,07,150 |
| 4 Aug 2022 | ₹99.3 | ₹110.85 | ₹62.55 | ₹76.15 | 12,94,102 | 4,92,850 |
| 5 Aug 2022 | ₹73.45 | ₹97.35 | ₹62.9 | ₹69.95 | 11,72,603 | 5,07,550 |
| 8 Aug 2022 | ₹67.65 | ₹106.55 | ₹61.75 | ₹102.95 | 10,94,702 | 5,35,000 |
| 10 Aug 2022 | ₹99.6 | ₹103.85 | ₹74.95 | ₹90 | 11,52,553 | 5,91,950 |
| 11 Aug 2022 | ₹100 | ₹141.75 | ₹100 | ₹102.45 | 18,32,651 | 6,96,750 |
| 12 Aug 2022 | ₹102.45 | ₹113.9 | ₹77.75 | ₹97.05 | 27,01,603 | 8,97,950 |
| 16 Aug 2022 | ₹85.3 | ₹139.8 | ₹85.3 | ₹134.35 | 43,58,902 | 10,25,950 |
| 17 Aug 2022 | ₹141.1 | ₹201.5 | ₹135 | ₹186 | 1,09,46,703 | 15,99,050 |
| 18 Aug 2022 | ₹153 | ₹191 | ₹129.5 | ₹186.55 | 3,25,56,352 | 41,65,600 |
| 19 Aug 2022 | ₹179.7 | ₹179.7 | ₹60.4 | ₹62.45 | 10,88,97,352 | 92,71,350 |
| 22 Aug 2022 | ₹61.5 | ₹61.5 | ₹10.65 | ₹11.3 | 7,08,18,303 | 65,35,800 |
| 23 Aug 2022 | ₹6.55 | ₹14.35 | ₹5.4 | ₹11.95 | 9,18,00,753 | 74,42,500 |
| 24 Aug 2022 | ₹6.7 | ₹9.4 | ₹2.6 | ₹2.75 | 9,42,13,552 | 68,67,500 |
| 25 Aug 2022 | ₹3.5 | ₹3.8 | ₹0.05 | ₹0.05 | 10,36,20,503 | 47,06,200 |