NIFTY 50 15,700 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,235.15 and a low of ₹278.8. Final close ₹1,233.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹419.65 | ₹470 | ₹387.4 | ₹460.85 | 5,44,153 | 3,83,150 |
| 29 Jun 2022 | ₹377.6 | ₹468.2 | ₹365.15 | ₹420 | 9,49,352 | 5,85,650 |
| 30 Jun 2022 | ₹419.45 | ₹478.45 | ₹379.9 | ₹379.9 | 11,67,253 | 6,99,450 |
| 1 Jul 2022 | ₹370.05 | ₹405 | ₹278.8 | ₹402 | 37,98,103 | 11,29,800 |
| 4 Jul 2022 | ₹381.15 | ₹418.4 | ₹329.8 | ₹403.5 | 57,11,303 | 15,73,750 |
| 5 Jul 2022 | ₹442.7 | ₹507.3 | ₹348.85 | ₹353.95 | 16,88,803 | 14,84,850 |
| 6 Jul 2022 | ₹376.35 | ₹501.95 | ₹358 | ₹498.95 | 12,80,202 | 12,63,100 |
| 7 Jul 2022 | ₹560.95 | ₹589 | ₹501.9 | ₹578.8 | 5,04,752 | 10,41,700 |
| 8 Jul 2022 | ₹627 | ₹646.55 | ₹572.75 | ₹623.7 | 7,53,651 | 7,30,750 |
| 11 Jul 2022 | ₹537.35 | ₹623.75 | ₹517 | ₹551 | 4,53,151 | 7,77,350 |
| 12 Jul 2022 | ₹500.3 | ₹533.75 | ₹444.65 | ₹445.55 | 1,51,303 | 5,12,200 |
| 13 Jul 2022 | ₹503.4 | ₹523 | ₹394.95 | ₹415.2 | 1,48,152 | 5,09,400 |
| 14 Jul 2022 | ₹412.65 | ₹471.5 | ₹318.65 | ₹364 | 3,28,501 | 5,12,400 |
| 15 Jul 2022 | ₹399.95 | ₹455 | ₹350 | ₹447.25 | 1,77,802 | 5,12,850 |
| 18 Jul 2022 | ₹535.7 | ₹635.95 | ₹525.7 | ₹635.35 | 1,16,653 | 4,81,600 |
| 19 Jul 2022 | ₹549.55 | ₹680 | ₹549.55 | ₹655.8 | 47,551 | 4,69,100 |
| 20 Jul 2022 | ₹833.15 | ₹884.5 | ₹804.15 | ₹813.05 | 68,902 | 4,36,850 |
| 21 Jul 2022 | ₹809.15 | ₹921.35 | ₹805.5 | ₹921.35 | 38,401 | 4,32,900 |
| 22 Jul 2022 | ₹971.45 | ₹1,054.9 | ₹919.55 | ₹1,021.45 | 92,901 | 4,14,450 |
| 25 Jul 2022 | ₹985.15 | ₹1,002.6 | ₹867.3 | ₹921.5 | 34,301 | 4,05,800 |
| 26 Jul 2022 | ₹924.8 | ₹924.8 | ₹779.8 | ₹780.75 | 18,751 | 4,01,450 |
| 27 Jul 2022 | ₹769.6 | ₹965.95 | ₹742 | ₹957.9 | 33,501 | 3,92,200 |
| 28 Jul 2022 | ₹1,076.75 | ₹1,235.15 | ₹1,045.85 | ₹1,233.05 | 61,901 | 3,80,900 |