NIFTY 50 17,550 CE traded across 18 sessions from 3 Aug 2022 to 1 Sept 2022, with a life-high of ₹569.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Aug 2022 | ₹179.8 | ₹179.8 | ₹179.8 | ₹179.8 | 51 | 100 |
| 5 Aug 2022 | ₹289.35 | ₹289.45 | ₹245 | ₹245 | 202 | 200 |
| 8 Aug 2022 | ₹288.5 | ₹330.35 | ₹288.5 | ₹321.45 | 2,501 | 1,800 |
| 10 Aug 2022 | ₹320.05 | ₹332.8 | ₹266 | ₹309.8 | 5,952 | 1,700 |
| 11 Aug 2022 | ₹381.3 | ₹394.55 | ₹353.95 | ₹355.3 | 3,601 | 1,100 |
| 12 Aug 2022 | ₹327.15 | ₹377.85 | ₹309.35 | ₹359.65 | 4,601 | 3,750 |
| 16 Aug 2022 | ₹398.05 | ₹433.75 | ₹396.85 | ₹420.3 | 3,101 | 1,950 |
| 17 Aug 2022 | ₹446.7 | ₹529.25 | ₹443.15 | ₹506.8 | 9,003 | 3,150 |
| 18 Aug 2022 | ₹569.95 | ₹569.95 | ₹450 | ₹518 | 3,151 | 4,050 |
| 19 Aug 2022 | ₹508 | ₹508 | ₹320.55 | ₹334.3 | 23,001 | 12,450 |
| 22 Aug 2022 | ₹275 | ₹279.3 | ₹165.1 | ₹176 | 5,69,851 | 70,050 |
| 23 Aug 2022 | ₹170 | ₹242.95 | ₹110.55 | ₹242.95 | 19,06,752 | 1,27,050 |
| 24 Aug 2022 | ₹187.95 | ₹224.5 | ₹161.25 | ₹210 | 25,89,202 | 2,32,750 |
| 25 Aug 2022 | ₹249 | ₹280 | ₹131 | ₹139.15 | 25,45,901 | 3,93,800 |
| 26 Aug 2022 | ₹174.75 | ₹228.75 | ₹132.6 | ₹165.85 | 1,65,33,802 | 11,50,300 |
| 29 Aug 2022 | ₹99 | ₹99 | ₹20.2 | ₹31.85 | 3,84,83,803 | 21,99,500 |
| 30 Aug 2022 | ₹37 | ₹262.45 | ₹36.3 | ₹239.5 | 6,68,87,803 | 5,88,850 |
| 1 Sept 2022 | ₹30.25 | ₹162.5 | ₹0.05 | ₹0.05 | 32,58,95,203 | 74,70,250 |