NIFTY 50 16,050 CE traded across 18 sessions from 27 Jun 2022 to 21 Jul 2022, with a life-high of ₹557 and a low of ₹67.8. Final close ₹556.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | ₹221.25 | ₹221.25 | ₹221.25 | ₹221.25 | 51 | 0 |
| 28 Jun 2022 | ₹197.15 | ₹204.65 | ₹194.85 | ₹194.85 | 502 | 200 |
| 30 Jun 2022 | ₹204.6 | ₹216 | ₹164.75 | ₹164.75 | 901 | 650 |
| 1 Jul 2022 | ₹157.55 | ₹188.7 | ₹117.6 | ₹180 | 4,502 | 2,650 |
| 4 Jul 2022 | ₹148.15 | ₹180 | ₹139.45 | ₹180 | 1,551 | 2,200 |
| 5 Jul 2022 | ₹195.3 | ₹239.15 | ₹139 | ₹140.55 | 6,351 | 3,150 |
| 6 Jul 2022 | ₹140.55 | ₹236.1 | ₹140.55 | ₹236.1 | 5,951 | 3,900 |
| 7 Jul 2022 | ₹275 | ₹286.25 | ₹232.6 | ₹281.55 | 11,902 | 5,100 |
| 8 Jul 2022 | ₹323.35 | ₹324.5 | ₹272.5 | ₹309.75 | 20,602 | 11,000 |
| 11 Jul 2022 | ₹246.5 | ₹303.5 | ₹225 | ₹259.65 | 31,551 | 8,500 |
| 12 Jul 2022 | ₹208.95 | ₹229.05 | ₹165 | ₹165 | 2,04,902 | 49,750 |
| 13 Jul 2022 | ₹204 | ₹214.5 | ₹126.5 | ₹141 | 9,10,851 | 1,42,200 |
| 14 Jul 2022 | ₹131.05 | ₹169.8 | ₹67.8 | ₹90.8 | 66,48,702 | 8,33,350 |
| 15 Jul 2022 | ₹97 | ₹138.6 | ₹72.5 | ₹130 | 4,01,28,502 | 11,80,900 |
| 18 Jul 2022 | ₹180.05 | ₹273.45 | ₹177.45 | ₹270 | 80,52,053 | 4,73,800 |
| 19 Jul 2022 | ₹171.35 | ₹312.2 | ₹171.35 | ₹288 | 25,76,303 | 2,53,100 |
| 20 Jul 2022 | ₹486.45 | ₹519.8 | ₹440.65 | ₹444.9 | 2,34,952 | 1,38,350 |
| 21 Jul 2022 | ₹456.65 | ₹557 | ₹439.55 | ₹556.35 | 1,57,751 | 75,900 |