NIFTY 50 16,400 CE traded across 22 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹206.95 and a low of ₹7.8. Final close ₹205.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹96.25 | ₹102.45 | ₹96.25 | ₹102.45 | 151 | 850 |
| 23 Jun 2022 | ₹77.55 | ₹77.55 | ₹52.3 | ₹71.2 | 601 | 1,200 |
| 24 Jun 2022 | ₹95.5 | ₹100.2 | ₹75 | ₹86.15 | 1,951 | 1,350 |
| 27 Jun 2022 | ₹121.8 | ₹125.6 | ₹105.35 | ₹105.35 | 3,602 | 1,850 |
| 28 Jun 2022 | ₹92 | ₹105 | ₹83 | ₹104.5 | 4,352 | 1,950 |
| 29 Jun 2022 | ₹76.2 | ₹103.85 | ₹76.2 | ₹88.9 | 3,401 | 3,150 |
| 30 Jun 2022 | ₹98.4 | ₹103.65 | ₹74.7 | ₹74.7 | 9,601 | 6,100 |
| 1 Jul 2022 | ₹64.5 | ₹76.25 | ₹47.6 | ₹76.25 | 55,201 | 30,700 |
| 4 Jul 2022 | ₹66.75 | ₹71.5 | ₹53 | ₹69.05 | 3,76,651 | 1,30,550 |
| 5 Jul 2022 | ₹77.95 | ₹97.25 | ₹45.65 | ₹45.65 | 2,45,051 | 93,100 |
| 6 Jul 2022 | ₹45.95 | ₹95 | ₹45.95 | ₹95 | 2,79,201 | 96,950 |
| 7 Jul 2022 | ₹110.65 | ₹120 | ₹88.9 | ₹115 | 3,03,852 | 1,24,500 |
| 8 Jul 2022 | ₹137.75 | ₹143.3 | ₹99.7 | ₹114.65 | 6,44,801 | 2,17,600 |
| 11 Jul 2022 | ₹111.85 | ₹111.85 | ₹70.3 | ₹87.9 | 17,95,902 | 2,99,100 |
| 12 Jul 2022 | ₹67.05 | ₹70.2 | ₹42 | ₹42 | 22,97,352 | 4,12,900 |
| 13 Jul 2022 | ₹48.75 | ₹57.55 | ₹27.15 | ₹32.5 | 51,51,302 | 8,57,550 |
| 14 Jul 2022 | ₹27.75 | ₹37.25 | ₹9.4 | ₹13.85 | 1,33,19,753 | 21,00,900 |
| 15 Jul 2022 | ₹13.85 | ₹19.05 | ₹7.8 | ₹16.1 | 4,30,19,303 | 33,75,250 |
| 18 Jul 2022 | ₹24.75 | ₹51 | ₹22.9 | ₹51 | 6,81,58,253 | 44,90,200 |
| 19 Jul 2022 | ₹21 | ₹55.8 | ₹20 | ₹44.8 | 14,19,49,203 | 53,91,900 |
| 20 Jul 2022 | ₹111 | ₹183.4 | ₹111 | ₹118.95 | 4,42,49,853 | 21,27,950 |
| 21 Jul 2022 | ₹117 | ₹206.95 | ₹102.25 | ₹205 | 3,32,23,603 | 7,71,600 |