NIFTY 50 16,300 CE traded across 23 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹307.05 and a low of ₹15.7. Final close ₹305.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹98.35 | ₹123 | ₹98.35 | ₹122.25 | 551 | 2,300 |
| 22 Jun 2022 | ₹78 | ₹80 | ₹68 | ₹68 | 1,901 | 2,050 |
| 23 Jun 2022 | ₹82.6 | ₹85.65 | ₹58 | ₹85.65 | 701 | 2,100 |
| 24 Jun 2022 | ₹121.05 | ₹121.05 | ₹94.8 | ₹111.6 | 1,503 | 2,600 |
| 27 Jun 2022 | ₹154.8 | ₹154.9 | ₹129 | ₹129 | 4,901 | 3,000 |
| 28 Jun 2022 | ₹108.3 | ₹137 | ₹105 | ₹133.2 | 4,002 | 3,700 |
| 29 Jun 2022 | ₹95.35 | ₹135 | ₹93.65 | ₹112.25 | 4,151 | 4,700 |
| 30 Jun 2022 | ₹129 | ₹130.35 | ₹97.35 | ₹100 | 6,751 | 7,200 |
| 1 Jul 2022 | ₹85.75 | ₹99.2 | ₹62.05 | ₹97 | 35,351 | 16,750 |
| 4 Jul 2022 | ₹83.6 | ₹96.55 | ₹68.85 | ₹92 | 1,26,952 | 55,800 |
| 5 Jul 2022 | ₹103 | ₹130.65 | ₹65.65 | ₹66.45 | 2,10,351 | 86,500 |
| 6 Jul 2022 | ₹74.65 | ₹125 | ₹65.75 | ₹125 | 3,20,352 | 1,18,250 |
| 7 Jul 2022 | ₹148.55 | ₹160 | ₹121.35 | ₹155.1 | 2,75,653 | 1,43,250 |
| 8 Jul 2022 | ₹184.35 | ₹188.6 | ₹139.45 | ₹159.95 | 7,60,001 | 1,63,400 |
| 11 Jul 2022 | ₹140 | ₹156.25 | ₹103.3 | ₹125.5 | 14,82,602 | 2,99,100 |
| 12 Jul 2022 | ₹100.25 | ₹103.95 | ₹65 | ₹67 | 27,14,102 | 6,45,850 |
| 13 Jul 2022 | ₹80 | ₹89.4 | ₹44.7 | ₹52.35 | 52,25,703 | 10,27,750 |
| 14 Jul 2022 | ₹49.15 | ₹61.6 | ₹17.4 | ₹25.9 | 1,41,85,203 | 21,07,450 |
| 15 Jul 2022 | ₹26.25 | ₹38 | ₹15.7 | ₹32.9 | 4,38,46,552 | 32,24,600 |
| 18 Jul 2022 | ₹44 | ₹94 | ₹44 | ₹94 | 10,32,00,853 | 43,71,900 |
| 19 Jul 2022 | ₹44.95 | ₹109.8 | ₹36.55 | ₹91.05 | 19,85,12,553 | 47,12,100 |
| 20 Jul 2022 | ₹180.45 | ₹276 | ₹180.45 | ₹205.6 | 1,63,16,553 | 15,88,100 |
| 21 Jul 2022 | ₹214.15 | ₹307.05 | ₹190 | ₹305.2 | 64,77,603 | 5,44,200 |