NIFTY 50 17,500 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹575.3 and a low of ₹18.5. Final close ₹43.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹227.55 | ₹285.95 | ₹206.1 | ₹242.55 | 11,702 | 6,800 |
| 3 Aug 2022 | ₹272.55 | ₹292.15 | ₹222.5 | ₹292.15 | 6,551 | 7,850 |
| 4 Aug 2022 | ₹311.8 | ₹332.2 | ₹222.65 | ₹272.35 | 16,451 | 8,800 |
| 5 Aug 2022 | ₹301 | ₹321.5 | ₹260 | ₹268.75 | 17,501 | 12,750 |
| 8 Aug 2022 | ₹255.8 | ₹353.15 | ₹255.8 | ₹344.9 | 21,351 | 17,200 |
| 10 Aug 2022 | ₹342.95 | ₹352.95 | ₹292.1 | ₹332.4 | 39,651 | 25,350 |
| 11 Aug 2022 | ₹418.9 | ₹428.65 | ₹383.3 | ₹384.95 | 28,451 | 25,400 |
| 12 Aug 2022 | ₹373.05 | ₹414.65 | ₹340.35 | ₹393.7 | 26,202 | 25,850 |
| 16 Aug 2022 | ₹438.2 | ₹475.5 | ₹429.3 | ₹472.25 | 62,301 | 45,100 |
| 17 Aug 2022 | ₹479.95 | ₹571.35 | ₹478 | ₹545.5 | 37,102 | 48,950 |
| 18 Aug 2022 | ₹531.95 | ₹575.3 | ₹478 | ₹575.3 | 29,451 | 56,850 |
| 19 Aug 2022 | ₹554.95 | ₹554.95 | ₹351.85 | ₹360 | 1,30,751 | 72,350 |
| 22 Aug 2022 | ₹310.05 | ₹316.45 | ₹189.7 | ₹200 | 19,56,951 | 4,48,450 |
| 23 Aug 2022 | ₹185.95 | ₹270 | ₹141.05 | ₹269.75 | 85,58,851 | 7,25,350 |
| 24 Aug 2022 | ₹261.35 | ₹261.35 | ₹186.9 | ₹241.05 | 68,71,051 | 8,93,700 |
| 25 Aug 2022 | ₹289.95 | ₹320 | ₹155.05 | ₹161.05 | 95,32,451 | 18,11,600 |
| 26 Aug 2022 | ₹205 | ₹265 | ₹159.6 | ₹199 | 2,59,30,353 | 20,18,150 |
| 29 Aug 2022 | ₹41.15 | ₹64.65 | ₹29.35 | ₹44.4 | 11,28,21,553 | 83,12,350 |
| 30 Aug 2022 | ₹55.35 | ₹308 | ₹52.1 | ₹284 | 12,87,10,253 | 20,43,100 |
| 1 Sept 2022 | ₹144.6 | ₹206.6 | ₹18.5 | ₹43.05 | 22,66,64,803 | 23,22,550 |