NIFTY 50 15,400 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,542.65 and a low of ₹430.55. Final close ₹1,530.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹612.5 | ₹666 | ₹567.6 | ₹658.3 | 39,302 | 64,900 |
| 29 Jun 2022 | ₹552.15 | ₹660.3 | ₹543.2 | ₹603.95 | 34,552 | 76,800 |
| 30 Jun 2022 | ₹607.6 | ₹670.6 | ₹561.35 | ₹565.6 | 90,702 | 1,11,900 |
| 1 Jul 2022 | ₹530 | ₹593.9 | ₹430.55 | ₹585.35 | 2,94,953 | 1,68,250 |
| 4 Jul 2022 | ₹540.5 | ₹618.95 | ₹500 | ₹602.9 | 1,48,103 | 1,92,700 |
| 5 Jul 2022 | ₹630.35 | ₹728 | ₹539.15 | ₹545.95 | 94,402 | 1,92,750 |
| 6 Jul 2022 | ₹576.95 | ₹718.85 | ₹555.45 | ₹718.85 | 73,552 | 1,88,500 |
| 7 Jul 2022 | ₹809.5 | ₹830 | ₹735.55 | ₹818.75 | 44,202 | 1,85,200 |
| 8 Jul 2022 | ₹889.85 | ₹894.1 | ₹826.75 | ₹877.5 | 39,351 | 1,75,450 |
| 11 Jul 2022 | ₹786.45 | ₹887.95 | ₹773 | ₹824.8 | 33,401 | 1,76,350 |
| 12 Jul 2022 | ₹761.4 | ₹788.3 | ₹687.15 | ₹690 | 10,702 | 1,58,500 |
| 13 Jul 2022 | ₹760 | ₹776.75 | ₹628 | ₹657 | 16,701 | 1,59,200 |
| 14 Jul 2022 | ₹663.7 | ₹720.3 | ₹538.5 | ₹593.45 | 36,052 | 1,54,800 |
| 15 Jul 2022 | ₹656 | ₹710.3 | ₹584.2 | ₹707.5 | 27,501 | 1,59,600 |
| 18 Jul 2022 | ₹805 | ₹918.25 | ₹800 | ₹918.25 | 18,252 | 1,52,900 |
| 19 Jul 2022 | ₹840.15 | ₹970.25 | ₹834.85 | ₹948.6 | 6,651 | 1,50,800 |
| 20 Jul 2022 | ₹1,127.65 | ₹1,175 | ₹1,099.2 | ₹1,104.45 | 6,702 | 1,49,100 |
| 21 Jul 2022 | ₹1,115.15 | ₹1,215 | ₹1,114 | ₹1,215 | 10,501 | 1,48,700 |
| 22 Jul 2022 | ₹1,270 | ₹1,344.05 | ₹1,219.5 | ₹1,328.45 | 8,251 | 1,47,600 |
| 25 Jul 2022 | ₹1,289.35 | ₹1,301.55 | ₹1,175 | ₹1,235 | 3,251 | 1,47,650 |
| 26 Jul 2022 | ₹1,165 | ₹1,165 | ₹1,087 | ₹1,087 | 5,551 | 1,44,500 |
| 27 Jul 2022 | ₹1,105 | ₹1,338.05 | ₹1,050 | ₹1,262.45 | 64,201 | 91,050 |
| 28 Jul 2022 | ₹1,368.9 | ₹1,542.65 | ₹1,348.45 | ₹1,530.35 | 55,402 | 68,350 |