NIFTY 50 15,800 CE traded across 23 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹805.95 and a low of ₹180. Final close ₹805.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹224.9 | ₹320.8 | ₹222 | ₹285 | 2,401 | 2,350 |
| 22 Jun 2022 | ₹238.05 | ₹242 | ₹194.45 | ₹195.05 | 1,801 | 3,000 |
| 23 Jun 2022 | ₹194.3 | ₹259.8 | ₹180 | ₹248.55 | 1,502 | 2,750 |
| 24 Jun 2022 | ₹288.7 | ₹313.2 | ₹268 | ₹298.65 | 851 | 2,950 |
| 27 Jun 2022 | ₹375 | ₹395.75 | ₹354.4 | ₹354.4 | 3,651 | 4,300 |
| 28 Jun 2022 | ₹327.4 | ₹365.95 | ₹302.6 | ₹353.5 | 4,952 | 4,250 |
| 29 Jun 2022 | ₹284.15 | ₹355.65 | ₹272.7 | ₹320.4 | 9,852 | 7,300 |
| 30 Jun 2022 | ₹332.4 | ₹359.25 | ₹285.15 | ₹286.2 | 10,101 | 7,850 |
| 1 Jul 2022 | ₹274.55 | ₹299.2 | ₹197.3 | ₹296.45 | 29,601 | 9,800 |
| 4 Jul 2022 | ₹288.95 | ₹306 | ₹233.7 | ₹295.95 | 37,601 | 13,300 |
| 5 Jul 2022 | ₹325 | ₹384.8 | ₹244.9 | ₹248.75 | 38,302 | 18,550 |
| 6 Jul 2022 | ₹277.75 | ₹380 | ₹245.8 | ₹380 | 1,01,553 | 27,850 |
| 7 Jul 2022 | ₹435.4 | ₹463.35 | ₹388.65 | ₹453.25 | 38,551 | 29,000 |
| 8 Jul 2022 | ₹507.95 | ₹508 | ₹448.5 | ₹488.25 | 31,752 | 26,400 |
| 11 Jul 2022 | ₹418.35 | ₹491.95 | ₹392.85 | ₹448 | 88,902 | 68,550 |
| 12 Jul 2022 | ₹379.95 | ₹404.65 | ₹320 | ₹320 | 1,30,151 | 41,500 |
| 13 Jul 2022 | ₹360 | ₹391.85 | ₹264.8 | ₹288.05 | 2,93,951 | 97,850 |
| 14 Jul 2022 | ₹295.4 | ₹336.2 | ₹181.7 | ₹224.4 | 26,51,202 | 3,59,250 |
| 15 Jul 2022 | ₹238.3 | ₹313.6 | ₹204.3 | ₹303.25 | 82,31,402 | 6,36,500 |
| 18 Jul 2022 | ₹395.4 | ₹503.8 | ₹362.05 | ₹501.55 | 13,22,053 | 2,43,550 |
| 19 Jul 2022 | ₹430 | ₹555 | ₹408.05 | ₹528 | 6,34,152 | 1,59,500 |
| 20 Jul 2022 | ₹597.2 | ₹767.55 | ₹375.25 | ₹693.1 | 2,32,152 | 1,11,550 |
| 21 Jul 2022 | ₹702.65 | ₹805.95 | ₹685 | ₹805.5 | 69,951 | 68,300 |