NIFTY 50 15,550 CE traded across 18 sessions from 14 Jun 2022 to 7 Jul 2022, with a life-high of ₹594.2 and a low of ₹165.25. Final close ₹582.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹519.1 | ₹519.1 | ₹519.1 | ₹519.1 | 51 | 0 |
| 15 Jun 2022 | ₹454.5 | ₹454.5 | ₹446.5 | ₹446.5 | 101 | 50 |
| 16 Jun 2022 | ₹462.9 | ₹462.9 | ₹266.35 | ₹276.4 | 4,201 | 2,650 |
| 17 Jun 2022 | ₹236.8 | ₹258 | ₹199.9 | ₹216.85 | 7,153 | 3,400 |
| 20 Jun 2022 | ₹193.7 | ₹206.2 | ₹173.05 | ₹173.05 | 4,801 | 3,950 |
| 21 Jun 2022 | ₹261.95 | ₹363 | ₹252.7 | ₹310.15 | 9,201 | 3,050 |
| 22 Jun 2022 | ₹251.9 | ₹255.75 | ₹183.1 | ₹191.1 | 31,601 | 11,500 |
| 23 Jun 2022 | ₹191.15 | ₹295 | ₹173.95 | ₹270.1 | 1,34,602 | 15,150 |
| 24 Jun 2022 | ₹280 | ₹366.9 | ₹280 | ₹333 | 96,101 | 16,850 |
| 27 Jun 2022 | ₹375 | ₹469.5 | ₹375 | ₹391.6 | 23,601 | 9,550 |
| 28 Jun 2022 | ₹355.95 | ₹401.35 | ₹308.5 | ₹389.9 | 23,702 | 10,200 |
| 29 Jun 2022 | ₹280.45 | ₹382 | ₹273.3 | ₹324.75 | 41,902 | 16,250 |
| 30 Jun 2022 | ₹348.95 | ₹389.3 | ₹277.3 | ₹284 | 58,651 | 24,700 |
| 1 Jul 2022 | ₹245.9 | ₹306.65 | ₹165.25 | ₹295.1 | 1,00,51,802 | 1,43,050 |
| 4 Jul 2022 | ₹265.15 | ₹331.15 | ₹204.4 | ₹312.65 | 20,04,852 | 90,000 |
| 5 Jul 2022 | ₹364.3 | ₹474.25 | ₹241.6 | ₹251.1 | 1,89,451 | 66,100 |
| 6 Jul 2022 | ₹286.95 | ₹468.45 | ₹255.35 | ₹466.1 | 2,13,401 | 61,050 |
| 7 Jul 2022 | ₹572.45 | ₹594.2 | ₹491.7 | ₹582.45 | 28,551 | 51,800 |