NIFTY 50 14,800 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,134.95 and a low of ₹853.05. Final close ₹2,134.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹1,126.85 | ₹1,137.15 | ₹1,018.45 | ₹1,137.15 | 2,352 | 24,550 |
| 29 Jun 2022 | ₹1,010.8 | ₹1,126.35 | ₹990 | ₹1,060 | 9,651 | 20,500 |
| 30 Jun 2022 | ₹1,098 | ₹1,139.55 | ₹1,007.65 | ₹1,017.65 | 3,901 | 21,800 |
| 1 Jul 2022 | ₹970.5 | ₹1,017 | ₹853.05 | ₹1,017 | 3,851 | 22,950 |
| 4 Jul 2022 | ₹1,015 | ₹1,113.35 | ₹949.3 | ₹1,113.35 | 1,951 | 22,550 |
| 5 Jul 2022 | ₹1,145 | ₹1,245 | ₹1,050 | ₹1,050 | 2,551 | 22,000 |
| 6 Jul 2022 | ₹1,094.05 | ₹1,226.7 | ₹1,094.05 | ₹1,222.45 | 451 | 22,500 |
| 7 Jul 2022 | ₹1,340.85 | ₹1,366.7 | ₹1,281 | ₹1,366.7 | 2,002 | 22,450 |
| 8 Jul 2022 | ₹1,425 | ₹1,426.2 | ₹1,399.7 | ₹1,415.55 | 1,001 | 21,800 |
| 11 Jul 2022 | ₹1,370 | ₹1,448.65 | ₹1,350 | ₹1,439.05 | 1,351 | 21,200 |
| 12 Jul 2022 | ₹1,311 | ₹1,345 | ₹1,284.25 | ₹1,284.25 | 2,651 | 20,650 |
| 13 Jul 2022 | ₹1,318.25 | ₹1,325 | ₹1,193.9 | ₹1,193.9 | 602 | 19,900 |
| 14 Jul 2022 | ₹1,220 | ₹1,266.3 | ₹1,084.1 | ₹1,120 | 1,501 | 19,750 |
| 15 Jul 2022 | ₹1,225 | ₹1,274.1 | ₹1,167.8 | ₹1,274.1 | 1,051 | 19,700 |
| 18 Jul 2022 | ₹1,382 | ₹1,479.85 | ₹1,382 | ₹1,479.85 | 401 | 19,400 |
| 19 Jul 2022 | ₹1,476.15 | ₹1,495 | ₹1,475 | ₹1,495 | 451 | 19,100 |
| 20 Jul 2022 | ₹1,722.15 | ₹1,733.05 | ₹1,722.15 | ₹1,733.05 | 201 | 19,050 |
| 21 Jul 2022 | ₹1,703.35 | ₹1,771 | ₹1,695.75 | ₹1,771 | 651 | 19,100 |
| 22 Jul 2022 | ₹1,866.45 | ₹1,935.35 | ₹1,823.5 | ₹1,914.9 | 1,901 | 18,900 |
| 25 Jul 2022 | ₹1,892.05 | ₹1,905.35 | ₹1,801.35 | ₹1,834.3 | 2,301 | 18,400 |
| 26 Jul 2022 | ₹1,781.85 | ₹1,781.85 | ₹1,697 | ₹1,697 | 1,751 | 18,250 |
| 27 Jul 2022 | ₹1,663 | ₹1,810 | ₹1,663 | ₹1,810 | 1,401 | 18,200 |
| 28 Jul 2022 | ₹2,018 | ₹2,134.95 | ₹2,013.65 | ₹2,134.95 | 5,251 | 17,300 |