NIFTY 50 14,300 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,673.3 and a low of ₹1,348.2. Final close ₹2,585.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,520 | ₹1,632.4 | ₹1,484.95 | ₹1,632.4 | 1,502 | 14,650 |
| 29 Jun 2022 | ₹1,440.55 | ₹1,440.55 | ₹1,435.4 | ₹1,435.4 | 201 | 14,750 |
| 30 Jun 2022 | ₹1,568.5 | ₹1,568.5 | ₹1,453.55 | ₹1,506.2 | 2,451 | 15,650 |
| 1 Jul 2022 | ₹1,404.7 | ₹1,467 | ₹1,348.2 | ₹1,467 | 1,301 | 15,250 |
| 4 Jul 2022 | ₹1,460 | ₹1,558 | ₹1,446.35 | ₹1,558 | 551 | 14,700 |
| 5 Jul 2022 | ₹1,620.45 | ₹1,720 | ₹1,535.6 | ₹1,561.45 | 2,401 | 12,650 |
| 6 Jul 2022 | ₹1,544.55 | ₹1,683 | ₹1,544.55 | ₹1,683 | 1,251 | 12,350 |
| 7 Jul 2022 | ₹1,795 | ₹1,842.55 | ₹1,795 | ₹1,842.55 | 151 | 12,300 |
| 8 Jul 2022 | ₹1,901.9 | ₹1,921.5 | ₹1,878.9 | ₹1,897.5 | 3,051 | 9,600 |
| 11 Jul 2022 | ₹1,811 | ₹1,907.1 | ₹1,811 | ₹1,907.1 | 451 | 9,200 |
| 12 Jul 2022 | ₹1,826.2 | ₹1,826.2 | ₹1,777.3 | ₹1,785.85 | 1,152 | 8,250 |
| 13 Jul 2022 | ₹1,800.2 | ₹1,800.2 | ₹1,800.2 | ₹1,800.2 | 51 | 8,150 |
| 14 Jul 2022 | ₹1,737.35 | ₹1,737.35 | ₹1,737.35 | ₹1,737.35 | 51 | 8,100 |
| 15 Jul 2022 | ₹1,762.7 | ₹1,778.15 | ₹1,762.7 | ₹1,778.15 | 151 | 8,050 |
| 18 Jul 2022 | ₹1,877.55 | ₹1,951.65 | ₹1,877.55 | ₹1,951.65 | 751 | 7,750 |
| 19 Jul 2022 | ₹1,940.45 | ₹2,020.2 | ₹1,940.45 | ₹2,016.15 | 601 | 7,200 |
| 20 Jul 2022 | ₹2,211.75 | ₹2,211.75 | ₹2,211.7 | ₹2,211.7 | 201 | 7,150 |
| 21 Jul 2022 | ₹2,196.85 | ₹2,265 | ₹2,196.85 | ₹2,265 | 251 | 7,150 |
| 22 Jul 2022 | ₹2,364.3 | ₹2,371.2 | ₹2,353.6 | ₹2,371.2 | 452 | 7,100 |
| 25 Jul 2022 | ₹2,380 | ₹2,391.3 | ₹2,280 | ₹2,374.8 | 901 | 7,100 |
| 26 Jul 2022 | ₹2,294.35 | ₹2,294.35 | ₹2,232.85 | ₹2,235.95 | 551 | 7,150 |
| 27 Jul 2022 | ₹2,174.85 | ₹2,249.35 | ₹2,174.85 | ₹2,249.35 | 451 | 7,100 |
| 28 Jul 2022 | ₹2,478.5 | ₹2,673.3 | ₹2,478.5 | ₹2,585.2 | 2,601 | 7,000 |