NIFTY 50 15,300 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,636.35 and a low of ₹490.8. Final close ₹1,626.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹671.45 | ₹741.05 | ₹634 | ₹730.1 | 18,202 | 81,200 |
| 29 Jun 2022 | ₹631.95 | ₹731.9 | ₹610.2 | ₹672.95 | 34,052 | 80,450 |
| 30 Jun 2022 | ₹677.3 | ₹745 | ₹627.75 | ₹633.9 | 61,301 | 1,05,850 |
| 1 Jul 2022 | ₹580 | ₹665 | ₹490.8 | ₹661 | 1,50,901 | 1,35,650 |
| 4 Jul 2022 | ₹610 | ₹693 | ₹566.55 | ₹676.15 | 87,102 | 1,32,550 |
| 5 Jul 2022 | ₹705.25 | ₹804.8 | ₹612.35 | ₹616.3 | 67,802 | 1,36,550 |
| 6 Jul 2022 | ₹661.5 | ₹801.8 | ₹627.5 | ₹798.95 | 1,09,252 | 1,34,500 |
| 7 Jul 2022 | ₹893.9 | ₹919.3 | ₹830.75 | ₹909.45 | 25,001 | 1,30,100 |
| 8 Jul 2022 | ₹980.05 | ₹980.05 | ₹911.05 | ₹968.05 | 15,452 | 1,22,000 |
| 11 Jul 2022 | ₹885 | ₹972.35 | ₹860.5 | ₹920.05 | 5,701 | 1,20,850 |
| 12 Jul 2022 | ₹836.4 | ₹877.7 | ₹777.1 | ₹784.25 | 17,951 | 1,25,650 |
| 13 Jul 2022 | ₹843.65 | ₹848 | ₹717 | ₹746.25 | 8,051 | 1,27,800 |
| 14 Jul 2022 | ₹746 | ₹800 | ₹616.65 | ₹681.9 | 22,351 | 1,18,000 |
| 15 Jul 2022 | ₹751.8 | ₹803.65 | ₹672.1 | ₹799.15 | 40,201 | 99,700 |
| 18 Jul 2022 | ₹903.75 | ₹1,014.3 | ₹894.65 | ₹1,014.3 | 16,351 | 95,150 |
| 19 Jul 2022 | ₹922.85 | ₹1,067.2 | ₹922.85 | ₹1,041.65 | 9,951 | 92,850 |
| 20 Jul 2022 | ₹1,220.35 | ₹1,271 | ₹1,197 | ₹1,197 | 6,001 | 89,450 |
| 21 Jul 2022 | ₹1,203.05 | ₹1,304 | ₹1,203.05 | ₹1,304 | 13,801 | 80,050 |
| 22 Jul 2022 | ₹1,355.6 | ₹1,444 | ₹1,334.2 | ₹1,418 | 5,451 | 79,550 |
| 25 Jul 2022 | ₹1,384.9 | ₹1,384.9 | ₹1,268.3 | ₹1,345.65 | 951 | 79,400 |
| 26 Jul 2022 | ₹1,272.95 | ₹1,272.95 | ₹1,191.65 | ₹1,191.65 | 3,701 | 78,100 |
| 27 Jul 2022 | ₹1,168.15 | ₹1,358.05 | ₹1,149.9 | ₹1,358.05 | 26,751 | 52,200 |
| 28 Jul 2022 | ₹1,478.55 | ₹1,636.35 | ₹1,447.4 | ₹1,626.5 | 16,002 | 50,050 |