NIFTY 50 17,900 CE traded across 19 sessions from 11 Aug 2022 to 8 Sept 2022, with a life-high of ₹332 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Aug 2022 | ₹252 | ₹255 | ₹226 | ₹226 | 1,251 | 1,150 |
| 12 Aug 2022 | ₹207 | ₹239.5 | ₹200.8 | ₹229.9 | 5,352 | 3,750 |
| 16 Aug 2022 | ₹245.6 | ₹279.95 | ₹245.4 | ₹279.95 | 25,601 | 4,300 |
| 17 Aug 2022 | ₹280.25 | ₹331.4 | ₹274.05 | ₹317 | 99,151 | 23,300 |
| 18 Aug 2022 | ₹285.85 | ₹332 | ₹275.05 | ₹332 | 1,35,151 | 34,750 |
| 19 Aug 2022 | ₹319.95 | ₹321.05 | ₹189.9 | ₹201.3 | 2,31,202 | 61,500 |
| 22 Aug 2022 | ₹163.7 | ₹165.05 | ₹95.55 | ₹99.1 | 2,81,851 | 96,250 |
| 23 Aug 2022 | ₹73.55 | ₹130.75 | ₹68.5 | ₹128.55 | 3,54,801 | 91,300 |
| 24 Aug 2022 | ₹123.15 | ₹123.4 | ₹94.5 | ₹114.1 | 2,82,002 | 95,650 |
| 25 Aug 2022 | ₹126.05 | ₹151.2 | ₹74.05 | ₹81 | 6,25,253 | 1,60,150 |
| 26 Aug 2022 | ₹107 | ₹117.6 | ₹72.55 | ₹88.4 | 12,52,251 | 2,53,300 |
| 29 Aug 2022 | ₹32 | ₹34.3 | ₹22.65 | ₹26.5 | 24,75,051 | 4,41,400 |
| 30 Aug 2022 | ₹33.95 | ₹135 | ₹31.2 | ₹129.5 | 63,43,801 | 7,62,200 |
| 1 Sept 2022 | ₹95 | ₹97.2 | ₹30 | ₹56.7 | 1,11,41,301 | 17,63,600 |
| 2 Sept 2022 | ₹58 | ₹61.1 | ₹28.2 | ₹33.15 | 4,59,41,703 | 40,99,350 |
| 5 Sept 2022 | ₹29.4 | ₹46.6 | ₹23.7 | ₹38.5 | 5,60,70,352 | 46,09,050 |
| 6 Sept 2022 | ₹40.25 | ₹49 | ₹19.2 | ₹21.95 | 8,57,72,403 | 54,69,050 |
| 7 Sept 2022 | ₹10 | ₹14 | ₹5.2 | ₹6 | 12,12,92,353 | 70,77,000 |
| 8 Sept 2022 | ₹10.3 | ₹11.65 | ₹0.05 | ₹0.05 | 20,95,33,603 | 64,56,300 |