NIFTY 50 14,500 CE — 28 Jul 2022 Expiry History

NIFTY 50 14,500 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,435.5 and a low of ₹1,090. Final close ₹2,434.15.

Daily price & open interest history

DateOpenHighLowCloseVolumeOI
28 Jun 2022₹1,320₹1,402.45₹1,274.95₹1,390.251,00,8021,95,200
29 Jun 2022₹1,260₹1,388₹1,242.75₹1,319.61,40,2512,72,300
30 Jun 2022₹1,357.25₹1,406.55₹1,260₹1,2752,75,8524,08,250
1 Jul 2022₹1,218.95₹1,325.05₹1,090₹1,310.1554,4014,18,200
4 Jul 2022₹1,305₹1,378.5₹1,203₹1,361.5532,8514,12,200
5 Jul 2022₹1,413₹1,526.15₹1,280₹1,300.5555,4513,88,500
6 Jul 2022₹1,349.75₹1,517₹1,314.15₹1,51629,5023,79,750
7 Jul 2022₹1,611.25₹1,661.85₹1,558.8₹1,656.9525,1513,68,550
8 Jul 2022₹1,719.6₹1,737.25₹1,672.15₹1,727.0523,2513,67,150
11 Jul 2022₹1,657.45₹1,748.4₹1,612.6₹1,6846,2523,63,500
12 Jul 2022₹1,609.55₹1,642₹1,528₹1,52816,8513,64,200
13 Jul 2022₹1,615.5₹1,620₹1,459.2₹1,4967,0513,62,850
14 Jul 2022₹1,520.75₹1,570₹1,363.9₹1,439.459,8513,59,500
15 Jul 2022₹1,517.7₹1,575.85₹1,438.35₹1,571.95,9513,57,050
18 Jul 2022₹1,691.05₹1,803.5₹1,675₹1,803.534,9013,31,500
19 Jul 2022₹1,724.3₹1,858.25₹1,724.3₹1,832.714,4013,22,950
20 Jul 2022₹2,010₹2,070₹1,992₹1,99222,0513,07,550
21 Jul 2022₹2,005.3₹2,119₹2,005.3₹2,1197,5513,05,100
22 Jul 2022₹2,167.3₹2,242₹2,082.95₹2,219.814,7012,92,300
25 Jul 2022₹2,174.95₹2,196₹2,063.65₹2,111.5522,5512,76,450
26 Jul 2022₹2,106.45₹2,106.45₹1,974.15₹1,974.1523,6012,58,950
27 Jul 2022₹1,963.15₹2,162.75₹1,934.2₹2,155.4546,2512,20,950
28 Jul 2022₹2,280.2₹2,435.5₹2,243.55₹2,434.152,35,7021,63,450