NIFTY 50 17,400 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹655.8 and a low of ₹51.15. Final close ₹143.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹285.65 | ₹342.7 | ₹253.35 | ₹289.8 | 6,601 | 3,400 |
| 3 Aug 2022 | ₹332.4 | ₹345.6 | ₹270 | ₹341.75 | 3,751 | 3,900 |
| 4 Aug 2022 | ₹363.05 | ₹390 | ₹288.4 | ₹322.75 | 5,051 | 5,750 |
| 5 Aug 2022 | ₹352.7 | ₹380 | ₹311 | ₹325.05 | 12,401 | 7,500 |
| 8 Aug 2022 | ₹327.8 | ₹413.9 | ₹311.45 | ₹406.8 | 9,401 | 6,650 |
| 10 Aug 2022 | ₹407.35 | ₹415 | ₹351 | ₹405.35 | 14,451 | 9,650 |
| 11 Aug 2022 | ₹494.2 | ₹503.95 | ₹451.85 | ₹452 | 12,551 | 11,550 |
| 12 Aug 2022 | ₹431.55 | ₹485.25 | ₹408.3 | ₹469.35 | 4,302 | 11,800 |
| 16 Aug 2022 | ₹520 | ₹553.8 | ₹515.3 | ₹541.05 | 4,451 | 11,450 |
| 17 Aug 2022 | ₹568.7 | ₹655.55 | ₹563.3 | ₹640 | 6,202 | 12,700 |
| 18 Aug 2022 | ₹650.85 | ₹655.8 | ₹558.1 | ₹655.8 | 30,901 | 27,400 |
| 19 Aug 2022 | ₹628.25 | ₹643.85 | ₹427.05 | ₹440.55 | 43,151 | 36,200 |
| 22 Aug 2022 | ₹389.8 | ₹389.85 | ₹246.25 | ₹265 | 2,20,002 | 63,100 |
| 23 Aug 2022 | ₹191.6 | ₹339 | ₹188.9 | ₹339 | 27,47,452 | 1,50,400 |
| 24 Aug 2022 | ₹276.85 | ₹326.45 | ₹245.75 | ₹314.6 | 16,10,652 | 1,61,000 |
| 25 Aug 2022 | ₹358.65 | ₹403.2 | ₹210 | ₹231.95 | 13,53,901 | 2,01,800 |
| 26 Aug 2022 | ₹258 | ₹345.2 | ₹222.8 | ₹266.25 | 50,74,101 | 2,90,050 |
| 29 Aug 2022 | ₹88.95 | ₹108.85 | ₹51.15 | ₹79.25 | 10,72,04,103 | 37,14,650 |
| 30 Aug 2022 | ₹88 | ₹402.4 | ₹88 | ₹378 | 5,02,47,403 | 10,61,500 |
| 1 Sept 2022 | ₹108.15 | ₹299.75 | ₹75.15 | ₹143.55 | 3,72,31,953 | 17,77,750 |