NIFTY 50 13,800 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹3,227.35 and a low of ₹1,730.25. Final close ₹3,136.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,971.05 | ₹2,048.15 | ₹1,906.85 | ₹2,040.05 | 21,652 | 21,300 |
| 29 Jun 2022 | ₹1,906.6 | ₹2,039 | ₹1,898.75 | ₹1,960.25 | 19,801 | 36,550 |
| 30 Jun 2022 | ₹2,023.1 | ₹2,055.15 | ₹1,908.2 | ₹1,924.25 | 55,951 | 69,800 |
| 1 Jul 2022 | ₹1,862.25 | ₹1,979.35 | ₹1,730.25 | ₹1,979.35 | 37,101 | 63,100 |
| 4 Jul 2022 | ₹1,966 | ₹2,031.5 | ₹1,859.55 | ₹2,031.5 | 15,251 | 60,350 |
| 5 Jul 2022 | ₹2,094 | ₹2,190 | ₹1,965 | ₹1,965 | 6,401 | 60,300 |
| 6 Jul 2022 | ₹2,028.05 | ₹2,200.3 | ₹2,005 | ₹2,200.3 | 9,752 | 57,950 |
| 7 Jul 2022 | ₹2,293 | ₹2,336.3 | ₹2,255 | ₹2,336.3 | 5,551 | 54,750 |
| 8 Jul 2022 | ₹2,398.2 | ₹2,408 | ₹2,390 | ₹2,406 | 901 | 54,900 |
| 11 Jul 2022 | ₹2,335.2 | ₹2,420.9 | ₹2,310 | ₹2,378.1 | 10,102 | 0 |
| 12 Jul 2022 | ₹2,324.75 | ₹2,339.3 | ₹2,229.25 | ₹2,234.55 | 4,701 | 50,000 |
| 13 Jul 2022 | ₹2,270 | ₹2,293.7 | ₹2,160.2 | ₹2,205.1 | 1,151 | 47,350 |
| 14 Jul 2022 | ₹2,203.1 | ₹2,269.2 | ₹2,090 | ₹2,131.1 | 601 | 47,200 |
| 15 Jul 2022 | ₹2,175.15 | ₹2,264.6 | ₹2,175.15 | ₹2,264.6 | 202 | 47,200 |
| 18 Jul 2022 | ₹2,420 | ₹2,476 | ₹2,420 | ₹2,470.2 | 9,501 | 49,900 |
| 19 Jul 2022 | ₹2,451.5 | ₹2,554 | ₹2,451.5 | ₹2,538.25 | 801 | 49,800 |
| 20 Jul 2022 | ₹2,708.7 | ₹2,771 | ₹2,708.7 | ₹2,771 | 551 | 49,650 |
| 21 Jul 2022 | ₹2,710 | ₹2,770 | ₹2,702 | ₹2,740 | 1,551 | 48,350 |
| 22 Jul 2022 | ₹2,863.8 | ₹2,938 | ₹2,834.8 | ₹2,916.15 | 2,351 | 46,450 |
| 25 Jul 2022 | ₹2,881.5 | ₹2,892.4 | ₹2,779.9 | ₹2,840 | 4,751 | 44,350 |
| 26 Jul 2022 | ₹2,768 | ₹2,771 | ₹2,695 | ₹2,698 | 4,801 | 43,150 |
| 27 Jul 2022 | ₹2,664.55 | ₹2,866.65 | ₹2,647.05 | ₹2,855.6 | 14,601 | 43,250 |
| 28 Jul 2022 | ₹2,978.45 | ₹3,227.35 | ₹2,978.45 | ₹3,136 | 16,351 | 42,950 |