NIFTY 50 14,600 CE traded across 21 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,337 and a low of ₹1,022. Final close ₹2,337.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,245.85 | ₹1,310.1 | ₹1,203.15 | ₹1,310.1 | 13,152 | 27,450 |
| 29 Jun 2022 | ₹1,185.55 | ₹1,278.9 | ₹1,155.8 | ₹1,228.65 | 1,101 | 27,750 |
| 30 Jun 2022 | ₹1,262.7 | ₹1,311.4 | ₹1,181.8 | ₹1,218.15 | 4,751 | 28,200 |
| 1 Jul 2022 | ₹1,138.15 | ₹1,198.35 | ₹1,022 | ₹1,198.35 | 4,001 | 31,400 |
| 4 Jul 2022 | ₹1,190 | ₹1,276.25 | ₹1,139.2 | ₹1,276.25 | 4,451 | 34,700 |
| 5 Jul 2022 | ₹1,326.4 | ₹1,389.1 | ₹1,218.25 | ₹1,221.85 | 1,001 | 34,450 |
| 6 Jul 2022 | ₹1,290.45 | ₹1,369.4 | ₹1,290.45 | ₹1,369.4 | 452 | 34,300 |
| 7 Jul 2022 | ₹1,529.65 | ₹1,550 | ₹1,485.95 | ₹1,485.95 | 2,702 | 34,100 |
| 8 Jul 2022 | ₹1,597.85 | ₹1,635.05 | ₹1,571.35 | ₹1,600.45 | 2,502 | 34,150 |
| 11 Jul 2022 | ₹1,558.1 | ₹1,603.55 | ₹1,558.1 | ₹1,598.7 | 351 | 34,050 |
| 12 Jul 2022 | ₹1,510 | ₹1,538.1 | ₹1,482.3 | ₹1,494.65 | 1,501 | 34,050 |
| 13 Jul 2022 | ₹1,512.2 | ₹1,520 | ₹1,397.5 | ₹1,397.5 | 402 | 34,100 |
| 14 Jul 2022 | ₹1,469.25 | ₹1,471.65 | ₹1,314.95 | ₹1,314.95 | 1,501 | 33,900 |
| 15 Jul 2022 | ₹1,420.35 | ₹1,464 | ₹1,418.7 | ₹1,464 | 752 | 34,000 |
| 18 Jul 2022 | ₹1,582.25 | ₹1,700 | ₹1,574 | ₹1,700 | 1,501 | 32,650 |
| 20 Jul 2022 | ₹1,955.45 | ₹1,955.45 | ₹1,951.2 | ₹1,955 | 451 | 32,650 |
| 21 Jul 2022 | ₹1,899.85 | ₹2,002 | ₹1,891.5 | ₹2,002 | 951 | 32,550 |
| 25 Jul 2022 | ₹2,079.1 | ₹2,079.1 | ₹1,986.1 | ₹2,010.3 | 2,951 | 30,450 |
| 26 Jul 2022 | ₹1,973.1 | ₹1,973.1 | ₹1,891.7 | ₹1,891.7 | 28,751 | 26,550 |
| 27 Jul 2022 | ₹1,900.1 | ₹2,011.45 | ₹1,850.25 | ₹2,011.45 | 4,752 | 22,450 |
| 28 Jul 2022 | ₹2,211.1 | ₹2,337 | ₹2,211.1 | ₹2,337 | 3,051 | 22,050 |