NIFTY 50 16,600 CE traded across 21 sessions from 23 Jun 2022 to 21 Jul 2022, with a life-high of ₹78.15 and a low of ₹0.3. Final close ₹5.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Jun 2022 | ₹43.85 | ₹43.85 | ₹40 | ₹41.35 | 351 | 350 |
| 24 Jun 2022 | ₹57 | ₹57 | ₹46.4 | ₹46.4 | 301 | 550 |
| 27 Jun 2022 | ₹77.7 | ₹78.15 | ₹65.5 | ₹65.75 | 1,202 | 1,150 |
| 28 Jun 2022 | ₹56.45 | ₹68.55 | ₹53.45 | ₹68.55 | 3,702 | 3,650 |
| 29 Jun 2022 | ₹54 | ₹64.05 | ₹50.3 | ₹55.5 | 1,201 | 3,650 |
| 30 Jun 2022 | ₹56.9 | ₹64 | ₹46 | ₹46 | 7,001 | 4,950 |
| 1 Jul 2022 | ₹39.2 | ₹41.25 | ₹26.05 | ₹40.05 | 34,002 | 10,350 |
| 4 Jul 2022 | ₹39.7 | ₹39.7 | ₹27.6 | ₹35 | 70,501 | 29,750 |
| 5 Jul 2022 | ₹35.05 | ₹48.55 | ₹23 | ₹23 | 1,63,202 | 52,850 |
| 6 Jul 2022 | ₹24.7 | ₹47.35 | ₹22.6 | ₹47.35 | 2,24,702 | 93,200 |
| 7 Jul 2022 | ₹59.45 | ₹61.75 | ₹42.7 | ₹54 | 3,54,201 | 1,66,550 |
| 8 Jul 2022 | ₹70.35 | ₹76.45 | ₹45.8 | ₹54.3 | 7,62,952 | 2,05,800 |
| 11 Jul 2022 | ₹44.2 | ₹49.65 | ₹28.65 | ₹39.85 | 11,68,602 | 3,63,100 |
| 12 Jul 2022 | ₹27.95 | ₹30.3 | ₹15.45 | ₹15.45 | 23,41,902 | 6,55,050 |
| 13 Jul 2022 | ₹20 | ₹20.05 | ₹9.25 | ₹11 | 34,71,552 | 9,17,150 |
| 14 Jul 2022 | ₹13.55 | ₹13.55 | ₹3.2 | ₹4.3 | 1,07,18,452 | 30,03,300 |
| 15 Jul 2022 | ₹4.6 | ₹5.75 | ₹2.65 | ₹3.9 | 3,53,99,652 | 47,88,950 |
| 18 Jul 2022 | ₹5.3 | ₹8.9 | ₹4.1 | ₹8.85 | 5,97,74,052 | 55,72,950 |
| 19 Jul 2022 | ₹4.4 | ₹8.55 | ₹3.25 | ₹4.55 | 10,17,55,852 | 78,66,150 |
| 20 Jul 2022 | ₹18 | ₹47 | ₹16 | ₹16.7 | 21,70,22,653 | 79,16,850 |
| 21 Jul 2022 | ₹22 | ₹29 | ₹0.3 | ₹5.15 | 86,49,02,153 | 83,11,450 |