NIFTY 50 15,550 CE traded across 22 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹689.75 and a low of ₹234. Final close ₹389.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹588 | ₹588 | ₹588 | ₹588 | 51 | 0 |
| 15 Jun 2022 | ₹551.5 | ₹579.1 | ₹551.5 | ₹579.1 | 101 | 100 |
| 17 Jun 2022 | ₹291.5 | ₹299.15 | ₹285.2 | ₹299.15 | 102 | 200 |
| 20 Jun 2022 | ₹257.25 | ₹257.25 | ₹257.25 | ₹257.25 | 51 | 200 |
| 21 Jun 2022 | ₹289.95 | ₹410.75 | ₹289.95 | ₹410.75 | 752 | 300 |
| 22 Jun 2022 | ₹302.15 | ₹303 | ₹252.3 | ₹252.3 | 551 | 450 |
| 23 Jun 2022 | ₹342 | ₹342 | ₹234 | ₹307.35 | 1,101 | 650 |
| 24 Jun 2022 | ₹385 | ₹410.4 | ₹359.25 | ₹383.8 | 4,051 | 2,800 |
| 27 Jun 2022 | ₹498.95 | ₹519.1 | ₹449.2 | ₹449.2 | 4,852 | 1,050 |
| 28 Jun 2022 | ₹390 | ₹442.75 | ₹390 | ₹442.7 | 352 | 1,100 |
| 29 Jun 2022 | ₹349 | ₹448 | ₹349 | ₹445 | 1,001 | 1,100 |
| 30 Jun 2022 | ₹392.4 | ₹415.15 | ₹350.2 | ₹350.25 | 1,301 | 750 |
| 1 Jul 2022 | ₹327.8 | ₹381.3 | ₹247 | ₹381.3 | 39,152 | 4,800 |
| 4 Jul 2022 | ₹329.8 | ₹400.6 | ₹298.15 | ₹391.3 | 8,151 | 5,200 |
| 5 Jul 2022 | ₹428.8 | ₹505.45 | ₹328.5 | ₹331.95 | 8,252 | 4,850 |
| 6 Jul 2022 | ₹373.7 | ₹508.35 | ₹333.55 | ₹508 | 19,002 | 7,000 |
| 7 Jul 2022 | ₹600 | ₹623.05 | ₹525 | ₹615.85 | 16,901 | 10,000 |
| 8 Jul 2022 | ₹687.6 | ₹687.8 | ₹618.6 | ₹670.7 | 8,952 | 9,250 |
| 11 Jul 2022 | ₹600 | ₹689.75 | ₹566.2 | ₹632.85 | 18,701 | 0 |
| 12 Jul 2022 | ₹561 | ₹593.3 | ₹484.1 | ₹488.4 | 9,052 | 14,200 |
| 13 Jul 2022 | ₹567.95 | ₹584.6 | ₹406.45 | ₹434.45 | 19,651 | 11,700 |
| 14 Jul 2022 | ₹417.75 | ₹513.25 | ₹310.85 | ₹389.2 | 49,202 | 3,400 |