NIFTY 50 15,900 CE traded across 23 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹707 and a low of ₹128.25. Final close ₹704.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹218 | ₹262.2 | ₹218 | ₹262.2 | 401 | 300 |
| 22 Jun 2022 | ₹187.4 | ₹197.8 | ₹162.55 | ₹162.55 | 1,252 | 750 |
| 23 Jun 2022 | ₹196.3 | ₹216.25 | ₹146.95 | ₹210 | 801 | 700 |
| 24 Jun 2022 | ₹248 | ₹252.6 | ₹230.4 | ₹245.65 | 401 | 850 |
| 27 Jun 2022 | ₹329.35 | ₹335.1 | ₹295.85 | ₹301.4 | 3,851 | 1,600 |
| 28 Jun 2022 | ₹255 | ₹304.2 | ₹251 | ₹301 | 1,602 | 2,200 |
| 29 Jun 2022 | ₹237 | ₹300.5 | ₹224 | ₹267.85 | 12,901 | 6,050 |
| 30 Jun 2022 | ₹287.9 | ₹305.5 | ₹239.6 | ₹239.6 | 7,751 | 2,650 |
| 1 Jul 2022 | ₹206.15 | ₹247.5 | ₹160.6 | ₹245.65 | 11,002 | 3,950 |
| 4 Jul 2022 | ₹219.15 | ₹253.6 | ₹189.6 | ₹244.5 | 22,652 | 8,250 |
| 5 Jul 2022 | ₹266.5 | ₹322.85 | ₹197.85 | ₹200 | 84,752 | 18,450 |
| 6 Jul 2022 | ₹207.5 | ₹317.7 | ₹197.9 | ₹317.7 | 1,57,751 | 29,100 |
| 7 Jul 2022 | ₹369.95 | ₹386.1 | ₹314.65 | ₹379.55 | 39,852 | 22,500 |
| 8 Jul 2022 | ₹437.05 | ₹437.05 | ₹373.6 | ₹415 | 45,301 | 20,550 |
| 11 Jul 2022 | ₹356.95 | ₹413 | ₹319.85 | ₹363.55 | 75,252 | 39,100 |
| 12 Jul 2022 | ₹305.55 | ₹329 | ₹250 | ₹250 | 2,66,052 | 97,950 |
| 13 Jul 2022 | ₹295.95 | ₹315.7 | ₹202.5 | ₹225 | 9,68,051 | 1,43,550 |
| 14 Jul 2022 | ₹214.65 | ₹263.8 | ₹128.25 | ₹160 | 1,12,42,602 | 13,51,050 |
| 15 Jul 2022 | ₹188.8 | ₹235.8 | ₹142.8 | ₹222.25 | 3,18,03,103 | 9,89,600 |
| 18 Jul 2022 | ₹252.05 | ₹408.5 | ₹252.05 | ₹405.7 | 35,46,102 | 4,66,450 |
| 19 Jul 2022 | ₹314.35 | ₹457.25 | ₹307 | ₹431 | 11,66,003 | 3,92,700 |
| 20 Jul 2022 | ₹558 | ₹670 | ₹521 | ₹594.65 | 2,48,803 | 3,34,850 |
| 21 Jul 2022 | ₹611.6 | ₹707 | ₹585.8 | ₹704.6 | 1,52,301 | 2,33,200 |