NIFTY 50 15,500 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,436.65 and a low of ₹376.65. Final close ₹1,432.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹541.15 | ₹597 | ₹502.05 | ₹588.6 | 3,48,352 | 5,59,850 |
| 29 Jun 2022 | ₹485.55 | ₹592.45 | ₹479 | ₹539 | 4,90,602 | 6,65,800 |
| 30 Jun 2022 | ₹542.95 | ₹604.45 | ₹495.2 | ₹497.5 | 6,52,551 | 7,33,700 |
| 1 Jul 2022 | ₹482.55 | ₹526.85 | ₹376.65 | ₹523 | 16,34,351 | 8,96,500 |
| 4 Jul 2022 | ₹480 | ₹548.1 | ₹438.6 | ₹534 | 9,35,402 | 9,32,900 |
| 5 Jul 2022 | ₹565.6 | ₹651.65 | ₹472.1 | ₹476.65 | 4,37,801 | 9,02,700 |
| 6 Jul 2022 | ₹506.45 | ₹641.1 | ₹482.6 | ₹641.1 | 3,70,853 | 8,57,000 |
| 7 Jul 2022 | ₹700.45 | ₹750 | ₹658.8 | ₹740 | 2,32,951 | 8,17,050 |
| 8 Jul 2022 | ₹806.05 | ₹810.45 | ₹739.65 | ₹792.55 | 2,46,752 | 7,76,600 |
| 11 Jul 2022 | ₹721.05 | ₹798.05 | ₹682.1 | ₹735.15 | 1,34,352 | 7,40,100 |
| 12 Jul 2022 | ₹667.05 | ₹703.1 | ₹602 | ₹605.55 | 1,15,751 | 7,31,900 |
| 13 Jul 2022 | ₹671.05 | ₹690.75 | ₹547.05 | ₹570 | 1,76,201 | 7,25,000 |
| 14 Jul 2022 | ₹574.15 | ₹635.65 | ₹460.8 | ₹515 | 3,19,602 | 7,74,600 |
| 15 Jul 2022 | ₹545 | ₹625 | ₹498.5 | ₹614.5 | 3,65,901 | 7,24,150 |
| 18 Jul 2022 | ₹715.55 | ₹825.25 | ₹704.7 | ₹825.25 | 1,74,401 | 6,87,750 |
| 19 Jul 2022 | ₹738 | ₹870 | ₹731.4 | ₹848.55 | 86,601 | 6,63,900 |
| 20 Jul 2022 | ₹1,047 | ₹1,076.9 | ₹999 | ₹1,004.5 | 80,802 | 6,34,250 |
| 21 Jul 2022 | ₹1,004.8 | ₹1,118 | ₹997.7 | ₹1,118 | 76,052 | 6,21,400 |
| 22 Jul 2022 | ₹1,150 | ₹1,253.4 | ₹1,115 | ₹1,221.05 | 35,801 | 6,04,550 |
| 25 Jul 2022 | ₹1,177.75 | ₹1,202.65 | ₹1,063.9 | ₹1,119.15 | 73,951 | 5,91,800 |
| 26 Jul 2022 | ₹1,087.55 | ₹1,088.05 | ₹981.85 | ₹981.85 | 70,952 | 5,62,850 |
| 27 Jul 2022 | ₹963.8 | ₹1,165.4 | ₹942 | ₹1,159.25 | 80,501 | 5,17,400 |
| 28 Jul 2022 | ₹1,276.35 | ₹1,436.65 | ₹1,247.85 | ₹1,432.4 | 2,26,052 | 4,97,350 |