NIFTY 50 17,900 CE traded across 20 sessions from 2 Aug 2022 to 1 Sept 2022, with a life-high of ₹273.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Aug 2022 | ₹108.05 | ₹125.5 | ₹84.8 | ₹102.35 | 4,301 | 2,850 |
| 3 Aug 2022 | ₹104.95 | ₹129.65 | ₹91.4 | ₹129.65 | 6,752 | 3,050 |
| 4 Aug 2022 | ₹140.8 | ₹147.95 | ₹93 | ₹113.3 | 7,252 | 5,050 |
| 5 Aug 2022 | ₹124 | ₹140.05 | ₹103 | ₹111.95 | 15,601 | 10,350 |
| 8 Aug 2022 | ₹115 | ₹160 | ₹103.3 | ₹154.2 | 17,101 | 10,900 |
| 10 Aug 2022 | ₹156.5 | ₹157.75 | ₹125.8 | ₹150.7 | 6,801 | 10,300 |
| 11 Aug 2022 | ₹191.1 | ₹204 | ₹165.8 | ₹165.8 | 26,251 | 13,250 |
| 12 Aug 2022 | ₹168.8 | ₹181.3 | ₹137.75 | ₹162.8 | 89,253 | 29,900 |
| 16 Aug 2022 | ₹189.05 | ₹213.3 | ₹183.4 | ₹213.3 | 2,00,402 | 52,850 |
| 17 Aug 2022 | ₹215.35 | ₹273.4 | ₹213.4 | ₹258.65 | 5,20,552 | 1,34,550 |
| 18 Aug 2022 | ₹242.75 | ₹272 | ₹212 | ₹267.9 | 10,64,401 | 1,82,000 |
| 19 Aug 2022 | ₹264.45 | ₹264.45 | ₹133 | ₹134 | 28,89,053 | 5,57,350 |
| 22 Aug 2022 | ₹107 | ₹112.45 | ₹51.6 | ₹53.95 | 31,82,402 | 7,32,900 |
| 23 Aug 2022 | ₹47.95 | ₹72 | ₹0.3 | ₹71.1 | 35,92,503 | 7,34,700 |
| 24 Aug 2022 | ₹53.65 | ₹66.25 | ₹45.6 | ₹58 | 46,51,952 | 8,65,000 |
| 25 Aug 2022 | ₹72 | ₹81.85 | ₹29 | ₹30 | 1,75,07,002 | 22,59,300 |
| 26 Aug 2022 | ₹37.4 | ₹51.8 | ₹24.2 | ₹30.5 | 5,22,01,503 | 38,57,500 |
| 29 Aug 2022 | ₹5.2 | ₹8.75 | ₹3.65 | ₹4 | 4,80,60,153 | 49,82,250 |
| 30 Aug 2022 | ₹4 | ₹28.5 | ₹2.2 | ₹24.6 | 12,99,84,703 | 58,77,450 |
| 1 Sept 2022 | ₹6 | ₹6 | ₹0.05 | ₹0.05 | 13,28,23,353 | 48,21,200 |