NIFTY 50 17,000 CE traded across 19 sessions from 19 Aug 2022 to 15 Sept 2022, with a life-high of ₹1,102.65 and a low of ₹396.3. Final close ₹878.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | ₹885 | ₹885 | ₹885 | ₹885 | 101 | 300 |
| 22 Aug 2022 | ₹765 | ₹769.35 | ₹765 | ₹769.35 | 201 | 300 |
| 23 Aug 2022 | ₹652 | ₹652 | ₹652 | ₹652 | 251 | 350 |
| 24 Aug 2022 | ₹663.7 | ₹663.7 | ₹663.7 | ₹663.7 | 101 | 350 |
| 25 Aug 2022 | ₹820 | ₹861.05 | ₹672 | ₹672 | 1,451 | 1,500 |
| 26 Aug 2022 | ₹700 | ₹752.15 | ₹675.1 | ₹675.1 | 2,051 | 2,750 |
| 29 Aug 2022 | ₹431.6 | ₹515.55 | ₹396.3 | ₹476.3 | 25,101 | 9,600 |
| 30 Aug 2022 | ₹490 | ₹875.55 | ₹490 | ₹875.55 | 11,001 | 7,350 |
| 1 Sept 2022 | ₹630.45 | ₹771.75 | ₹550.35 | ₹651.45 | 8,401 | 8,100 |
| 2 Sept 2022 | ₹630 | ₹685 | ₹570 | ₹610.9 | 18,751 | 9,900 |
| 5 Sept 2022 | ₹600.95 | ₹737.4 | ₹600.95 | ₹723.8 | 14,101 | 13,050 |
| 6 Sept 2022 | ₹763.75 | ₹781.65 | ₹644.4 | ₹699.4 | 26,051 | 17,850 |
| 7 Sept 2022 | ₹591.5 | ₹685.2 | ₹575 | ₹665 | 79,451 | 42,800 |
| 8 Sept 2022 | ₹761.85 | ₹826 | ₹700 | ₹823 | 1,46,003 | 93,600 |
| 9 Sept 2022 | ₹917.55 | ₹934.25 | ₹797.85 | ₹840.45 | 1,19,201 | 1,03,300 |
| 12 Sept 2022 | ₹896.95 | ₹1,000 | ₹895.05 | ₹935.95 | 64,101 | 1,08,650 |
| 13 Sept 2022 | ₹1,021.65 | ₹1,102.65 | ₹1,019.95 | ₹1,088 | 58,102 | 1,06,900 |
| 14 Sept 2022 | ₹887.3 | ₹1,088.3 | ₹860 | ₹997.85 | 82,051 | 82,550 |
| 15 Sept 2022 | ₹1,081 | ₹1,092 | ₹859 | ₹878.65 | 1,32,701 | 24,050 |