NIFTY 50 16,100 CE traded across 23 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹506.85 and a low of ₹53.1. Final close ₹506.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹120 | ₹183.6 | ₹120 | ₹183.6 | 401 | 650 |
| 22 Jun 2022 | ₹119 | ₹131.2 | ₹108.55 | ₹131.2 | 551 | 550 |
| 23 Jun 2022 | ₹109.45 | ₹153.6 | ₹95.55 | ₹135 | 851 | 900 |
| 24 Jun 2022 | ₹178.4 | ₹186 | ₹143.3 | ₹173.85 | 3,001 | 2,800 |
| 27 Jun 2022 | ₹173.8 | ₹241.05 | ₹173.8 | ₹201.95 | 4,601 | 2,450 |
| 28 Jun 2022 | ₹182.45 | ₹211 | ₹162.85 | ₹204.4 | 3,402 | 1,500 |
| 29 Jun 2022 | ₹151.05 | ₹208.2 | ₹147.65 | ₹183 | 1,401 | 1,750 |
| 30 Jun 2022 | ₹183 | ₹205 | ₹158.6 | ₹160.05 | 4,801 | 2,750 |
| 1 Jul 2022 | ₹139.45 | ₹162.35 | ₹101.05 | ₹158.65 | 53,401 | 16,800 |
| 4 Jul 2022 | ₹141.55 | ₹163.35 | ₹119.9 | ₹157.8 | 58,352 | 24,950 |
| 5 Jul 2022 | ₹178.55 | ₹213.75 | ₹120.45 | ₹120.45 | 50,451 | 32,150 |
| 6 Jul 2022 | ₹132.6 | ₹208.85 | ₹120.35 | ₹208 | 1,72,001 | 1,04,300 |
| 7 Jul 2022 | ₹255 | ₹260 | ₹206.05 | ₹254 | 2,84,201 | 82,150 |
| 8 Jul 2022 | ₹290.4 | ₹296.5 | ₹240.95 | ₹276.4 | 2,91,803 | 76,650 |
| 11 Jul 2022 | ₹221 | ₹271.7 | ₹195.2 | ₹230.25 | 6,89,601 | 1,37,050 |
| 12 Jul 2022 | ₹187.9 | ₹200 | ₹140 | ₹140 | 27,82,702 | 3,78,150 |
| 13 Jul 2022 | ₹156.5 | ₹184.85 | ₹105.45 | ₹118 | 64,75,702 | 10,06,350 |
| 14 Jul 2022 | ₹120 | ₹142.6 | ₹53.1 | ₹72.35 | 1,91,57,752 | 29,06,650 |
| 15 Jul 2022 | ₹89.95 | ₹112 | ₹55.4 | ₹102 | 8,39,79,903 | 30,60,350 |
| 18 Jul 2022 | ₹121.15 | ₹230 | ₹121.15 | ₹228 | 3,59,29,953 | 15,25,500 |
| 19 Jul 2022 | ₹180.95 | ₹267.7 | ₹135.8 | ₹242.4 | 1,80,64,102 | 6,27,750 |
| 20 Jul 2022 | ₹320 | ₹471.85 | ₹316.65 | ₹396.35 | 13,22,903 | 2,73,800 |
| 21 Jul 2022 | ₹411.95 | ₹506.85 | ₹386.3 | ₹506.1 | 4,84,953 | 1,48,350 |