NIFTY 50 17,950 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹170.75 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹14.9 | ₹14.9 | ₹8.65 | ₹8.65 | 18,601 | 17,300 |
| 27 Jul 2022 | ₹9.5 | ₹12.15 | ₹8.75 | ₹12.15 | 2,151 | 17,900 |
| 28 Jul 2022 | ₹15.85 | ₹23.9 | ₹14.3 | ₹19.8 | 14,552 | 19,200 |
| 29 Jul 2022 | ₹31.15 | ₹39.85 | ₹25.4 | ₹39.85 | 1,00,151 | 28,600 |
| 1 Aug 2022 | ₹41.95 | ₹69 | ₹35.7 | ₹63.25 | 1,07,201 | 40,150 |
| 2 Aug 2022 | ₹59.95 | ₹80.65 | ₹49.3 | ₹62.15 | 81,101 | 41,300 |
| 3 Aug 2022 | ₹65 | ₹80 | ₹54 | ₹80 | 56,902 | 43,600 |
| 4 Aug 2022 | ₹91.1 | ₹95.3 | ₹54.5 | ₹66.1 | 80,901 | 48,850 |
| 5 Aug 2022 | ₹80.5 | ₹85.1 | ₹53 | ₹58.95 | 95,101 | 56,150 |
| 8 Aug 2022 | ₹59.95 | ₹90.65 | ₹51.75 | ₹86 | 1,77,902 | 57,250 |
| 10 Aug 2022 | ₹85 | ₹87.8 | ₹64.35 | ₹82 | 1,58,651 | 65,000 |
| 11 Aug 2022 | ₹104.05 | ₹119.85 | ₹85.85 | ₹85.85 | 3,02,201 | 91,900 |
| 12 Aug 2022 | ₹80.55 | ₹94 | ₹63.7 | ₹80.85 | 4,80,101 | 1,39,450 |
| 16 Aug 2022 | ₹80.9 | ₹115.5 | ₹80.9 | ₹110 | 7,57,351 | 1,76,600 |
| 17 Aug 2022 | ₹116.05 | ₹170.75 | ₹110.5 | ₹156.95 | 32,03,752 | 3,83,100 |
| 18 Aug 2022 | ₹130.05 | ₹160 | ₹107.35 | ₹155.75 | 96,08,903 | 8,22,950 |
| 19 Aug 2022 | ₹144.9 | ₹147.45 | ₹47.95 | ₹49 | 5,16,70,303 | 29,56,050 |
| 22 Aug 2022 | ₹22 | ₹30 | ₹8.5 | ₹8.55 | 3,25,85,503 | 29,29,050 |
| 23 Aug 2022 | ₹6.7 | ₹11.35 | ₹4.55 | ₹9 | 4,28,93,253 | 31,70,700 |
| 24 Aug 2022 | ₹5 | ₹6.7 | ₹1.9 | ₹2.2 | 3,49,84,003 | 27,55,700 |
| 25 Aug 2022 | ₹2.5 | ₹2.55 | ₹0.05 | ₹0.1 | 3,29,69,153 | 18,07,750 |