NIFTY 50 16,700 CE traded across 23 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹61.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹35.65 | ₹54.8 | ₹35 | ₹54.8 | 1,101 | 900 |
| 22 Jun 2022 | ₹25.9 | ₹30 | ₹25.9 | ₹30 | 451 | 1,250 |
| 23 Jun 2022 | ₹30.05 | ₹34.8 | ₹28 | ₹33.5 | 601 | 1,550 |
| 24 Jun 2022 | ₹46.3 | ₹47.3 | ₹33.8 | ₹45 | 1,952 | 2,050 |
| 27 Jun 2022 | ₹57.6 | ₹61.9 | ₹49 | ₹49 | 2,601 | 2,900 |
| 28 Jun 2022 | ₹44.35 | ₹53.1 | ₹38.85 | ₹52.6 | 3,702 | 4,300 |
| 29 Jun 2022 | ₹38.05 | ₹48.4 | ₹35.05 | ₹41.1 | 10,051 | 9,450 |
| 30 Jun 2022 | ₹45.9 | ₹49.65 | ₹25.15 | ₹35.25 | 15,351 | 10,400 |
| 1 Jul 2022 | ₹32.35 | ₹32.35 | ₹19.8 | ₹29.85 | 17,951 | 13,300 |
| 4 Jul 2022 | ₹26.9 | ₹27.05 | ₹19.9 | ₹23.5 | 47,551 | 26,000 |
| 5 Jul 2022 | ₹26.2 | ₹32.95 | ₹16.15 | ₹16.15 | 1,89,552 | 58,600 |
| 6 Jul 2022 | ₹18.6 | ₹32.5 | ₹15.8 | ₹32.5 | 1,66,201 | 92,900 |
| 7 Jul 2022 | ₹43.55 | ₹43.65 | ₹29.6 | ₹37.45 | 2,09,352 | 1,16,450 |
| 8 Jul 2022 | ₹45.05 | ₹49.75 | ₹29.45 | ₹34.9 | 7,84,452 | 2,22,100 |
| 11 Jul 2022 | ₹29.85 | ₹30.75 | ₹12.25 | ₹21.8 | 17,94,652 | 4,47,450 |
| 12 Jul 2022 | ₹15.05 | ₹16.65 | ₹7.15 | ₹7.15 | 17,40,201 | 6,13,550 |
| 13 Jul 2022 | ₹11.05 | ₹12.55 | ₹6.05 | ₹6.65 | 31,58,952 | 7,72,050 |
| 14 Jul 2022 | ₹7.4 | ₹9.25 | ₹2.25 | ₹2.75 | 64,88,403 | 17,09,150 |
| 15 Jul 2022 | ₹2.5 | ₹2.9 | ₹1.75 | ₹2.05 | 1,85,62,102 | 25,58,250 |
| 18 Jul 2022 | ₹2.8 | ₹3.6 | ₹2 | ₹3.1 | 3,51,10,802 | 32,89,100 |
| 19 Jul 2022 | ₹2.4 | ₹3.4 | ₹1.5 | ₹1.55 | 5,88,60,703 | 43,50,400 |
| 20 Jul 2022 | ₹11.1 | ₹16.4 | ₹3.85 | ₹4.2 | 16,14,26,603 | 67,17,150 |
| 21 Jul 2022 | ₹3.5 | ₹3.85 | ₹0.05 | ₹0.05 | 21,73,96,753 | 80,78,200 |