NIFTY 50 15,050 CE traded across 22 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,896 and a low of ₹697.9. Final close ₹1,896.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹871.5 | ₹978.2 | ₹831.65 | ₹978.2 | 302 | 3,550 |
| 29 Jun 2022 | ₹796.9 | ₹877.15 | ₹796.9 | ₹877.15 | 351 | 3,650 |
| 30 Jun 2022 | ₹916.95 | ₹916.95 | ₹814.1 | ₹814.1 | 401 | 3,700 |
| 1 Jul 2022 | ₹797.7 | ₹797.7 | ₹697.9 | ₹758 | 651 | 4,000 |
| 4 Jul 2022 | ₹808.35 | ₹876.35 | ₹770.05 | ₹876.35 | 851 | 4,100 |
| 5 Jul 2022 | ₹938.35 | ₹1,011.35 | ₹818.35 | ₹818.35 | 1,201 | 5,050 |
| 6 Jul 2022 | ₹873.95 | ₹956.15 | ₹873.95 | ₹956.15 | 201 | 5,250 |
| 7 Jul 2022 | ₹1,105 | ₹1,128.15 | ₹1,055 | ₹1,128.15 | 351 | 5,200 |
| 8 Jul 2022 | ₹1,198 | ₹1,201 | ₹1,198 | ₹1,201 | 101 | 5,250 |
| 11 Jul 2022 | ₹1,205.45 | ₹1,205.45 | ₹1,205.45 | ₹1,205.45 | 51 | 5,300 |
| 13 Jul 2022 | ₹991.2 | ₹991.2 | ₹943.15 | ₹943.15 | 451 | 5,250 |
| 14 Jul 2022 | ₹921.35 | ₹921.35 | ₹841.05 | ₹841.05 | 451 | 5,000 |
| 15 Jul 2022 | ₹947.05 | ₹1,035.65 | ₹947.05 | ₹1,035.65 | 201 | 5,000 |
| 18 Jul 2022 | ₹1,175.3 | ₹1,226.95 | ₹1,175.3 | ₹1,226.95 | 201 | 4,950 |
| 19 Jul 2022 | ₹1,312.95 | ₹1,312.95 | ₹1,312.95 | ₹1,312.95 | 51 | 4,900 |
| 20 Jul 2022 | ₹1,451.2 | ₹1,521.35 | ₹1,451.2 | ₹1,484.85 | 351 | 4,950 |
| 21 Jul 2022 | ₹1,530 | ₹1,530 | ₹1,530 | ₹1,530 | 51 | 4,950 |
| 22 Jul 2022 | ₹1,621 | ₹1,621 | ₹1,589.15 | ₹1,589.15 | 101 | 4,950 |
| 25 Jul 2022 | ₹1,630.05 | ₹1,630.05 | ₹1,549.8 | ₹1,621.35 | 2,351 | 4,150 |
| 26 Jul 2022 | ₹1,500 | ₹1,500 | ₹1,500 | ₹1,500 | 51 | 4,150 |
| 27 Jul 2022 | ₹1,417.9 | ₹1,609.8 | ₹1,417.9 | ₹1,606.15 | 401 | 4,000 |
| 28 Jul 2022 | ₹1,863 | ₹1,896 | ₹1,863 | ₹1,896 | 1,001 | 3,650 |