NIFTY 50 17,000 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹1,037.8 and a low of ₹261.25. Final close ₹543.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹500 | ₹594.6 | ₹491.9 | ₹594.6 | 551 | 1,250 |
| 3 Aug 2022 | ₹572.3 | ₹604.55 | ₹572.3 | ₹604.55 | 451 | 1,550 |
| 4 Aug 2022 | ₹601 | ₹601 | ₹480 | ₹540 | 351 | 1,450 |
| 5 Aug 2022 | ₹618.35 | ₹668.8 | ₹595.9 | ₹595.9 | 501 | 1,500 |
| 8 Aug 2022 | ₹584.35 | ₹712 | ₹584.35 | ₹712 | 1,001 | 1,600 |
| 10 Aug 2022 | ₹678.1 | ₹678.3 | ₹656 | ₹656 | 451 | 1,750 |
| 11 Aug 2022 | ₹800 | ₹820.35 | ₹666 | ₹773.75 | 8,852 | 2,600 |
| 12 Aug 2022 | ₹748.55 | ₹800 | ₹713.25 | ₹800 | 4,552 | 5,650 |
| 16 Aug 2022 | ₹868.05 | ₹901 | ₹837.75 | ₹837.75 | 2,901 | 6,000 |
| 17 Aug 2022 | ₹920 | ₹1,020 | ₹920 | ₹1,020 | 3,901 | 5,100 |
| 18 Aug 2022 | ₹973 | ₹1,025 | ₹917.95 | ₹1,025 | 7,751 | 9,450 |
| 19 Aug 2022 | ₹1,037.8 | ₹1,037.8 | ₹770.85 | ₹791.35 | 13,851 | 16,250 |
| 22 Aug 2022 | ₹722.8 | ₹722.8 | ₹546 | ₹564.3 | 35,851 | 27,900 |
| 23 Aug 2022 | ₹488.55 | ₹684.35 | ₹478 | ₹682 | 1,44,801 | 48,550 |
| 24 Aug 2022 | ₹601 | ₹673.3 | ₹555 | ₹657.85 | 1,22,051 | 65,200 |
| 25 Aug 2022 | ₹712.65 | ₹775.45 | ₹512.4 | ₹541.9 | 3,13,102 | 1,29,700 |
| 26 Aug 2022 | ₹625 | ₹710.25 | ₹552.1 | ₹620 | 8,18,402 | 3,84,800 |
| 29 Aug 2022 | ₹305.05 | ₹404.7 | ₹261.25 | ₹350.05 | 51,49,151 | 4,70,650 |
| 30 Aug 2022 | ₹428.05 | ₹793.35 | ₹420.15 | ₹768.6 | 11,61,852 | 1,59,600 |
| 1 Sept 2022 | ₹520.9 | ₹692.1 | ₹456.25 | ₹543.85 | 3,60,952 | 76,650 |