NIFTY 50 16,000 CE traded across 23 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹608.5 and a low of ₹85.2. Final close ₹605.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹151.6 | ₹225 | ₹147.85 | ₹201.15 | 12,652 | 8,350 |
| 22 Jun 2022 | ₹167.85 | ₹168.2 | ₹127.8 | ₹129.55 | 8,401 | 12,900 |
| 23 Jun 2022 | ₹131 | ₹185 | ₹120 | ₹175 | 12,751 | 11,350 |
| 24 Jun 2022 | ₹109.15 | ₹225 | ₹109.15 | ₹210 | 15,801 | 8,850 |
| 27 Jun 2022 | ₹262.55 | ₹290.9 | ₹244 | ₹248.9 | 17,702 | 9,800 |
| 28 Jun 2022 | ₹226.5 | ₹258.05 | ₹205 | ₹250.4 | 8,102 | 10,350 |
| 29 Jun 2022 | ₹191.8 | ₹252 | ₹181.2 | ₹221.95 | 10,302 | 10,250 |
| 30 Jun 2022 | ₹221.95 | ₹253.1 | ₹195.65 | ₹196.45 | 19,001 | 10,800 |
| 1 Jul 2022 | ₹174 | ₹202 | ₹129.85 | ₹198 | 1,19,351 | 55,900 |
| 4 Jul 2022 | ₹176.95 | ₹205.1 | ₹153 | ₹199.65 | 81,351 | 72,350 |
| 5 Jul 2022 | ₹220 | ₹265.45 | ₹156.95 | ₹159.95 | 1,56,201 | 84,000 |
| 6 Jul 2022 | ₹169.6 | ₹258.05 | ₹157 | ₹258.05 | 2,51,551 | 1,13,900 |
| 7 Jul 2022 | ₹292.5 | ₹319.95 | ₹257 | ₹315 | 2,34,552 | 85,550 |
| 8 Jul 2022 | ₹357.05 | ₹363.4 | ₹302.75 | ₹340 | 2,13,151 | 94,650 |
| 11 Jul 2022 | ₹274.3 | ₹341.15 | ₹253 | ₹291.05 | 4,67,152 | 1,14,050 |
| 12 Jul 2022 | ₹241.1 | ₹260.7 | ₹190 | ₹190 | 12,10,051 | 2,39,400 |
| 13 Jul 2022 | ₹221 | ₹246.6 | ₹149.25 | ₹165 | 53,82,851 | 10,94,900 |
| 14 Jul 2022 | ₹163.2 | ₹198.35 | ₹85.2 | ₹113.5 | 2,88,05,252 | 38,83,150 |
| 15 Jul 2022 | ₹120 | ₹167.85 | ₹92.8 | ₹156.9 | 12,67,15,153 | 37,28,700 |
| 18 Jul 2022 | ₹181.15 | ₹317 | ₹180.05 | ₹317 | 1,90,69,053 | 19,50,250 |
| 19 Jul 2022 | ₹261 | ₹360.4 | ₹210.15 | ₹333.3 | 94,69,653 | 11,89,050 |
| 20 Jul 2022 | ₹583.3 | ₹583.3 | ₹450.05 | ₹497 | 15,33,703 | 8,66,650 |
| 21 Jul 2022 | ₹510.85 | ₹608.5 | ₹486 | ₹605.65 | 6,67,151 | 5,43,450 |