NIFTY 50 16,900 CE traded across 23 sessions from 21 Jun 2022 to 21 Jul 2022, with a life-high of ₹38.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Jun 2022 | ₹24.65 | ₹33 | ₹24.65 | ₹33 | 201 | 250 |
| 22 Jun 2022 | ₹26.65 | ₹26.65 | ₹16.15 | ₹16.15 | 351 | 400 |
| 23 Jun 2022 | ₹18.75 | ₹25.5 | ₹17.25 | ₹22.5 | 851 | 800 |
| 24 Jun 2022 | ₹32.5 | ₹32.5 | ₹23.75 | ₹29 | 1,751 | 1,300 |
| 27 Jun 2022 | ₹33.25 | ₹38.55 | ₹30 | ₹30 | 2,001 | 2,000 |
| 28 Jun 2022 | ₹23.6 | ₹29.65 | ₹23 | ₹29.55 | 5,952 | 6,400 |
| 29 Jun 2022 | ₹22.8 | ₹29.3 | ₹22.8 | ₹24.5 | 4,451 | 5,100 |
| 30 Jun 2022 | ₹25.2 | ₹25.6 | ₹19.25 | ₹19.25 | 8,101 | 4,600 |
| 1 Jul 2022 | ₹18 | ₹18 | ₹9.55 | ₹16.15 | 13,201 | 5,800 |
| 4 Jul 2022 | ₹14.2 | ₹14.5 | ₹10.85 | ₹11.95 | 22,852 | 15,400 |
| 5 Jul 2022 | ₹11.95 | ₹15.75 | ₹7.4 | ₹7.4 | 44,401 | 22,600 |
| 6 Jul 2022 | ₹8.2 | ₹15 | ₹7.65 | ₹14.95 | 58,952 | 32,050 |
| 7 Jul 2022 | ₹18.5 | ₹19.25 | ₹13.35 | ₹16 | 2,10,252 | 81,350 |
| 8 Jul 2022 | ₹20.35 | ₹21.6 | ₹10.9 | ₹12.4 | 7,21,602 | 2,58,550 |
| 11 Jul 2022 | ₹10.65 | ₹11 | ₹6.65 | ₹8 | 10,20,801 | 2,70,750 |
| 12 Jul 2022 | ₹6.05 | ₹7.6 | ₹4 | ₹4.4 | 11,47,452 | 4,05,150 |
| 13 Jul 2022 | ₹4.75 | ₹5.8 | ₹3.25 | ₹3.6 | 17,44,652 | 6,85,500 |
| 14 Jul 2022 | ₹3.75 | ₹3.75 | ₹1.25 | ₹1.25 | 28,88,153 | 9,96,100 |
| 15 Jul 2022 | ₹1.5 | ₹1.65 | ₹1.1 | ₹1.2 | 46,01,402 | 9,33,750 |
| 18 Jul 2022 | ₹1.1 | ₹2.4 | ₹0.85 | ₹0.95 | 95,81,153 | 18,69,350 |
| 19 Jul 2022 | ₹0.95 | ₹1.15 | ₹0.65 | ₹0.65 | 93,66,053 | 21,62,100 |
| 20 Jul 2022 | ₹1.2 | ₹2.5 | ₹0.65 | ₹0.65 | 4,65,64,153 | 33,08,350 |
| 21 Jul 2022 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.05 | 1,94,92,052 | 22,48,950 |