NIFTY 50 14,900 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹2,034.55 and a low of ₹784.4. Final close ₹2,034.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹994.35 | ₹1,045.05 | ₹942.85 | ₹1,045 | 3,552 | 20,350 |
| 29 Jun 2022 | ₹928.25 | ₹1,040.25 | ₹910 | ₹974 | 2,501 | 20,600 |
| 30 Jun 2022 | ₹1,019.45 | ₹1,089.75 | ₹936.1 | ₹936.1 | 3,451 | 21,150 |
| 1 Jul 2022 | ₹891.75 | ₹973.95 | ₹784.4 | ₹970.8 | 4,501 | 21,450 |
| 4 Jul 2022 | ₹940 | ₹1,009.2 | ₹877 | ₹1,009.2 | 2,451 | 21,450 |
| 5 Jul 2022 | ₹1,055 | ₹1,105 | ₹943.75 | ₹943.75 | 2,051 | 21,600 |
| 6 Jul 2022 | ₹1,012.6 | ₹1,124.65 | ₹982.2 | ₹1,124.65 | 551 | 21,750 |
| 7 Jul 2022 | ₹1,247.7 | ₹1,260 | ₹1,229.2 | ₹1,260 | 852 | 21,150 |
| 8 Jul 2022 | ₹1,311.35 | ₹1,349.2 | ₹1,305.4 | ₹1,349.2 | 501 | 20,900 |
| 11 Jul 2022 | ₹1,248.25 | ₹1,328.7 | ₹1,248.25 | ₹1,328.7 | 351 | 20,650 |
| 12 Jul 2022 | ₹1,193.75 | ₹1,194.3 | ₹1,146.2 | ₹1,146.2 | 6,953 | 20,900 |
| 13 Jul 2022 | ₹1,201 | ₹1,201 | ₹1,088 | ₹1,108.15 | 1,151 | 20,800 |
| 14 Jul 2022 | ₹1,133.4 | ₹1,179.15 | ₹1,004.6 | ₹1,004.6 | 1,601 | 20,450 |
| 15 Jul 2022 | ₹1,120 | ₹1,166 | ₹1,060 | ₹1,166 | 1,401 | 20,300 |
| 18 Jul 2022 | ₹1,286.65 | ₹1,402.5 | ₹1,286.5 | ₹1,402.5 | 1,502 | 20,050 |
| 19 Jul 2022 | ₹1,364.4 | ₹1,450 | ₹1,364.35 | ₹1,450 | 552 | 19,450 |
| 20 Jul 2022 | ₹1,610 | ₹1,639.5 | ₹1,606.9 | ₹1,606.9 | 451 | 19,200 |
| 21 Jul 2022 | ₹1,603.1 | ₹1,660 | ₹1,597.55 | ₹1,656.8 | 651 | 19,000 |
| 22 Jul 2022 | ₹1,753.05 | ₹1,814.3 | ₹1,723.25 | ₹1,814.3 | 1,001 | 18,150 |
| 25 Jul 2022 | ₹1,779.3 | ₹1,796.55 | ₹1,693.05 | ₹1,693.05 | 301 | 18,100 |
| 26 Jul 2022 | ₹1,666 | ₹1,666 | ₹1,592 | ₹1,593 | 4,301 | 17,150 |
| 27 Jul 2022 | ₹1,560 | ₹1,730 | ₹1,545 | ₹1,721 | 1,001 | 17,050 |
| 28 Jul 2022 | ₹1,870.65 | ₹2,034.55 | ₹1,850 | ₹2,034.55 | 6,051 | 16,400 |