NIFTY 50 14,400 CE traded across 21 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,511.25 and a low of ₹1,215. Final close ₹2,511.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,417.85 | ₹1,487.4 | ₹1,392.4 | ₹1,479.9 | 1,652 | 4,350 |
| 29 Jun 2022 | ₹1,350.6 | ₹1,350.6 | ₹1,344.6 | ₹1,344.6 | 201 | 4,450 |
| 30 Jun 2022 | ₹1,464.95 | ₹1,469.3 | ₹1,370 | ₹1,458.85 | 801 | 4,750 |
| 1 Jul 2022 | ₹1,319.55 | ₹1,348.45 | ₹1,215 | ₹1,348.45 | 351 | 4,700 |
| 5 Jul 2022 | ₹1,575 | ₹1,610 | ₹1,575 | ₹1,610 | 151 | 4,650 |
| 6 Jul 2022 | ₹1,454.05 | ₹1,613.1 | ₹1,454.05 | ₹1,613.1 | 151 | 4,650 |
| 7 Jul 2022 | ₹1,692.55 | ₹1,711 | ₹1,692.55 | ₹1,709 | 501 | 4,550 |
| 8 Jul 2022 | ₹1,784.15 | ₹1,784.15 | ₹1,784 | ₹1,784 | 102 | 4,550 |
| 11 Jul 2022 | ₹1,740 | ₹1,740 | ₹1,731.8 | ₹1,731.8 | 351 | 4,350 |
| 12 Jul 2022 | ₹1,684.35 | ₹1,684.35 | ₹1,684.35 | ₹1,684.35 | 51 | 4,300 |
| 13 Jul 2022 | ₹1,710 | ₹1,710 | ₹1,583.3 | ₹1,583.3 | 201 | 4,100 |
| 15 Jul 2022 | ₹1,572.15 | ₹1,610.4 | ₹1,572.15 | ₹1,610.4 | 101 | 4,000 |
| 18 Jul 2022 | ₹1,785.5 | ₹1,785.5 | ₹1,777.5 | ₹1,777.5 | 151 | 3,950 |
| 19 Jul 2022 | ₹1,854.4 | ₹1,854.4 | ₹1,854.4 | ₹1,854.4 | 51 | 4,000 |
| 20 Jul 2022 | ₹2,105.45 | ₹2,160.95 | ₹2,105.45 | ₹2,160.95 | 301 | 4,050 |
| 21 Jul 2022 | ₹2,099.35 | ₹2,150 | ₹2,099.35 | ₹2,150 | 251 | 3,950 |
| 22 Jul 2022 | ₹2,258.55 | ₹2,309.8 | ₹2,258.55 | ₹2,309.8 | 201 | 4,000 |
| 25 Jul 2022 | ₹2,172.6 | ₹2,172.6 | ₹2,172.6 | ₹2,172.6 | 51 | 3,950 |
| 26 Jul 2022 | ₹2,178.65 | ₹2,178.65 | ₹2,122.85 | ₹2,122.85 | 351 | 3,900 |
| 27 Jul 2022 | ₹2,073.85 | ₹2,091.1 | ₹2,073.85 | ₹2,091.1 | 401 | 3,850 |
| 28 Jul 2022 | ₹2,378.2 | ₹2,511.25 | ₹2,366.7 | ₹2,511.25 | 201 | 3,650 |