NIFTY 50 17,500 CE traded across 22 sessions from 16 Aug 2022 to 15 Sept 2022, with a life-high of ₹649.2 and a low of ₹120. Final close ₹377.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Aug 2022 | ₹564.45 | ₹564.45 | ₹561.25 | ₹561.25 | 101 | 750 |
| 17 Aug 2022 | ₹595 | ₹622.9 | ₹595 | ₹622.9 | 201 | 900 |
| 18 Aug 2022 | ₹634.6 | ₹649.2 | ₹634.6 | ₹649.2 | 201 | 950 |
| 19 Aug 2022 | ₹520 | ₹521.4 | ₹489.55 | ₹489.9 | 1,801 | 2,050 |
| 22 Aug 2022 | ₹522.25 | ₹522.25 | ₹317.05 | ₹326.65 | 15,401 | 3,150 |
| 23 Aug 2022 | ₹276.65 | ₹403 | ₹261.1 | ₹396 | 29,751 | 9,150 |
| 24 Aug 2022 | ₹349.1 | ₹426 | ₹314.05 | ₹374.85 | 40,901 | 12,150 |
| 25 Aug 2022 | ₹404 | ₹445 | ₹296.15 | ₹301 | 35,801 | 25,350 |
| 26 Aug 2022 | ₹345 | ₹398 | ₹297 | ₹334 | 25,852 | 22,950 |
| 29 Aug 2022 | ₹318.95 | ₹318.95 | ₹120 | ₹181 | 2,87,901 | 1,26,400 |
| 30 Aug 2022 | ₹194 | ₹433 | ₹194 | ₹420.55 | 4,67,501 | 71,650 |
| 1 Sept 2022 | ₹360 | ₹365.5 | ₹246 | ₹298.25 | 4,90,101 | 1,34,600 |
| 2 Sept 2022 | ₹298.5 | ₹316.75 | ₹232.4 | ₹256 | 11,44,151 | 2,17,050 |
| 5 Sept 2022 | ₹265.05 | ₹340.15 | ₹240 | ₹326 | 6,93,453 | 1,68,000 |
| 6 Sept 2022 | ₹337.95 | ₹372 | ₹261.05 | ₹298 | 6,85,601 | 1,92,850 |
| 7 Sept 2022 | ₹205.55 | ₹283.85 | ₹199.75 | ₹264.25 | 34,79,602 | 4,01,800 |
| 8 Sept 2022 | ₹266.25 | ₹369.9 | ₹266.25 | ₹368 | 23,68,152 | 4,95,400 |
| 9 Sept 2022 | ₹451.55 | ₹454.95 | ₹341.2 | ₹377 | 22,08,903 | 3,35,350 |
| 12 Sept 2022 | ₹399.95 | ₹513.85 | ₹388.5 | ₹448 | 12,13,902 | 2,76,850 |
| 13 Sept 2022 | ₹542.9 | ₹599.8 | ₹501.1 | ₹590 | 5,06,602 | 2,49,150 |
| 14 Sept 2022 | ₹399.75 | ₹593.6 | ₹324.15 | ₹501.4 | 11,29,502 | 1,66,450 |
| 15 Sept 2022 | ₹547 | ₹595.55 | ₹358.8 | ₹377.75 | 12,00,252 | 81,150 |