NIFTY 50 15,200 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,734.85 and a low of ₹558.55. Final close ₹1,733.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹741.3 | ₹807 | ₹708 | ₹801 | 16,553 | 56,450 |
| 29 Jun 2022 | ₹686.5 | ₹807.35 | ₹680.2 | ₹742 | 18,451 | 60,400 |
| 30 Jun 2022 | ₹768.55 | ₹820 | ₹697 | ₹700.25 | 52,402 | 75,900 |
| 1 Jul 2022 | ₹665 | ₹737.65 | ₹558.55 | ₹734.95 | 80,601 | 84,700 |
| 4 Jul 2022 | ₹685.45 | ₹769.5 | ₹637 | ₹753.4 | 26,402 | 87,900 |
| 5 Jul 2022 | ₹809 | ₹892.75 | ₹686.2 | ₹701.9 | 31,702 | 91,150 |
| 6 Jul 2022 | ₹742 | ₹884.8 | ₹700 | ₹884.8 | 21,751 | 92,700 |
| 7 Jul 2022 | ₹970 | ₹1,002.5 | ₹916.15 | ₹996.5 | 27,551 | 87,350 |
| 8 Jul 2022 | ₹1,071.05 | ₹1,071.05 | ₹1,012 | ₹1,065.6 | 14,652 | 81,700 |
| 11 Jul 2022 | ₹973.5 | ₹1,068.6 | ₹950.85 | ₹999.6 | 6,651 | 81,350 |
| 12 Jul 2022 | ₹930 | ₹965 | ₹866.2 | ₹870 | 5,751 | 80,750 |
| 13 Jul 2022 | ₹944 | ₹957.25 | ₹807.65 | ₹830 | 3,851 | 81,950 |
| 14 Jul 2022 | ₹830 | ₹897.45 | ₹710.15 | ₹775.85 | 3,251 | 81,850 |
| 15 Jul 2022 | ₹836 | ₹894.8 | ₹765.25 | ₹892.15 | 4,101 | 80,450 |
| 18 Jul 2022 | ₹996.55 | ₹1,110 | ₹985 | ₹1,110 | 11,852 | 77,300 |
| 19 Jul 2022 | ₹1,033.15 | ₹1,159.25 | ₹1,033.15 | ₹1,159.25 | 6,051 | 76,100 |
| 20 Jul 2022 | ₹1,324.35 | ₹1,375 | ₹1,307.05 | ₹1,307.05 | 3,302 | 75,550 |
| 21 Jul 2022 | ₹1,312.2 | ₹1,409.5 | ₹1,312.2 | ₹1,409.5 | 3,651 | 74,700 |
| 22 Jul 2022 | ₹1,445.35 | ₹1,523.65 | ₹1,424.9 | ₹1,523.65 | 1,601 | 74,100 |
| 25 Jul 2022 | ₹1,490.5 | ₹1,501 | ₹1,362.9 | ₹1,406.2 | 4,152 | 71,200 |
| 26 Jul 2022 | ₹1,401.55 | ₹1,401.6 | ₹1,290 | ₹1,290 | 28,402 | 45,350 |
| 27 Jul 2022 | ₹1,295 | ₹1,463.45 | ₹1,244.8 | ₹1,460 | 9,751 | 38,200 |
| 28 Jul 2022 | ₹1,578.55 | ₹1,734.85 | ₹1,547.95 | ₹1,733 | 23,302 | 35,600 |