NIFTY 50 15,700 CE traded across 23 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹557.55 and a low of ₹158.25. Final close ₹239.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹402.9 | ₹405 | ₹402.9 | ₹405 | 151 | 100 |
| 15 Jun 2022 | ₹426.6 | ₹426.95 | ₹398.05 | ₹412.4 | 902 | 700 |
| 16 Jun 2022 | ₹429.95 | ₹429.95 | ₹232.1 | ₹232.1 | 1,302 | 850 |
| 17 Jun 2022 | ₹221.4 | ₹231.15 | ₹190.8 | ₹209.5 | 2,802 | 1,500 |
| 20 Jun 2022 | ₹206.8 | ₹207.85 | ₹173.25 | ₹192 | 3,051 | 2,150 |
| 21 Jun 2022 | ₹227.85 | ₹327.6 | ₹213.9 | ₹282 | 9,152 | 2,800 |
| 22 Jun 2022 | ₹238.7 | ₹238.7 | ₹176.55 | ₹186.95 | 10,451 | 3,950 |
| 23 Jun 2022 | ₹183.95 | ₹266.3 | ₹166.2 | ₹244 | 12,752 | 5,850 |
| 24 Jun 2022 | ₹276.95 | ₹327.5 | ₹256.95 | ₹301.75 | 49,402 | 9,600 |
| 27 Jun 2022 | ₹399.35 | ₹415 | ₹350 | ₹357.7 | 20,702 | 11,550 |
| 28 Jun 2022 | ₹319 | ₹366.6 | ₹288 | ₹354.4 | 70,953 | 19,050 |
| 29 Jun 2022 | ₹276.05 | ₹352 | ₹260 | ₹312.4 | 1,06,252 | 27,400 |
| 30 Jun 2022 | ₹313.05 | ₹359.5 | ₹268.3 | ₹269.25 | 1,47,302 | 32,500 |
| 1 Jul 2022 | ₹242.8 | ₹287.45 | ₹175.75 | ₹283 | 10,76,953 | 1,48,300 |
| 4 Jul 2022 | ₹242.05 | ₹297.45 | ₹210.5 | ₹285.05 | 15,11,052 | 2,52,550 |
| 5 Jul 2022 | ₹306.95 | ₹396.95 | ₹227.55 | ₹231.1 | 6,06,552 | 2,08,650 |
| 6 Jul 2022 | ₹254.45 | ₹404.65 | ₹233.15 | ₹404.65 | 9,38,852 | 1,87,750 |
| 7 Jul 2022 | ₹460.65 | ₹490.8 | ₹397 | ₹481.95 | 4,33,252 | 1,73,150 |
| 8 Jul 2022 | ₹555.25 | ₹557.55 | ₹477.55 | ₹531.5 | 1,55,051 | 1,80,200 |
| 11 Jul 2022 | ₹449.1 | ₹550.65 | ₹420.3 | ₹489.9 | 3,15,151 | 1,65,200 |
| 12 Jul 2022 | ₹415.2 | ₹447.45 | ₹336.75 | ₹338.05 | 4,78,052 | 1,32,050 |
| 13 Jul 2022 | ₹400 | ₹439.65 | ₹262.1 | ₹290 | 12,88,403 | 1,06,250 |
| 14 Jul 2022 | ₹268.45 | ₹371.65 | ₹158.25 | ₹239.2 | 33,78,603 | 1,08,000 |