NIFTY 50 15,800 CE traded across 23 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹470.55 and a low of ₹62.8. Final close ₹139.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹418 | ₹418 | ₹340 | ₹351.95 | 401 | 300 |
| 15 Jun 2022 | ₹352 | ₹376 | ₹345 | ₹359.9 | 951 | 800 |
| 16 Jun 2022 | ₹360 | ₹360 | ₹189.95 | ₹195 | 8,401 | 4,900 |
| 17 Jun 2022 | ₹179.95 | ₹208 | ₹160 | ₹171.15 | 9,403 | 6,300 |
| 20 Jun 2022 | ₹172 | ₹175.7 | ₹135 | ₹153.75 | 4,401 | 6,500 |
| 21 Jun 2022 | ₹180.25 | ₹274.3 | ₹175.25 | ₹236.55 | 14,051 | 8,150 |
| 22 Jun 2022 | ₹206 | ₹206 | ₹142 | ₹148.65 | 16,501 | 13,400 |
| 23 Jun 2022 | ₹148.7 | ₹220 | ₹133.9 | ₹203 | 19,201 | 15,950 |
| 24 Jun 2022 | ₹240.3 | ₹274.5 | ₹211.1 | ₹246.2 | 53,102 | 22,750 |
| 27 Jun 2022 | ₹344.9 | ₹353 | ₹293.45 | ₹298.3 | 68,702 | 20,450 |
| 28 Jun 2022 | ₹271.45 | ₹308.8 | ₹237.3 | ₹297.6 | 1,54,752 | 31,200 |
| 29 Jun 2022 | ₹216.05 | ₹294 | ₹211.15 | ₹256.25 | 1,55,602 | 44,550 |
| 30 Jun 2022 | ₹253.6 | ₹300 | ₹216.25 | ₹216.25 | 4,06,951 | 1,17,050 |
| 1 Jul 2022 | ₹191.45 | ₹230.55 | ₹136.85 | ₹228.8 | 9,34,053 | 1,85,150 |
| 4 Jul 2022 | ₹216.4 | ₹237.1 | ₹163.75 | ₹225.05 | 17,77,052 | 3,37,200 |
| 5 Jul 2022 | ₹248.9 | ₹325.15 | ₹175 | ₹180 | 17,10,453 | 3,75,500 |
| 6 Jul 2022 | ₹177 | ₹319 | ₹169.3 | ₹315 | 43,93,203 | 4,16,850 |
| 7 Jul 2022 | ₹366.3 | ₹405 | ₹317.45 | ₹402.9 | 15,16,651 | 3,08,900 |
| 8 Jul 2022 | ₹462.5 | ₹470.55 | ₹390.5 | ₹436.25 | 11,31,901 | 3,21,500 |
| 11 Jul 2022 | ₹359.5 | ₹456.5 | ₹332.3 | ₹396 | 10,52,602 | 2,27,550 |
| 12 Jul 2022 | ₹350 | ₹360 | ₹250.45 | ₹251.45 | 25,02,952 | 3,60,450 |
| 13 Jul 2022 | ₹322.35 | ₹346 | ₹177.15 | ₹204 | 56,87,903 | 4,36,900 |
| 14 Jul 2022 | ₹170.75 | ₹274 | ₹62.8 | ₹139 | 3,67,81,103 | 3,67,650 |