NIFTY 50 15,800 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,146 and a low of ₹158.9. Final close ₹1,130.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹359.65 | ₹413.3 | ₹336.3 | ₹402.35 | 8,12,602 | 4,18,500 |
| 29 Jun 2022 | ₹326.95 | ₹409.05 | ₹314.85 | ₹365 | 10,97,351 | 6,85,200 |
| 30 Jun 2022 | ₹370 | ₹417.45 | ₹326.3 | ₹328.7 | 23,65,153 | 8,80,800 |
| 1 Jul 2022 | ₹330 | ₹348.9 | ₹158.9 | ₹340 | 27,07,153 | 10,61,600 |
| 4 Jul 2022 | ₹320.5 | ₹359.95 | ₹281.05 | ₹350 | 32,06,301 | 15,77,650 |
| 5 Jul 2022 | ₹372.2 | ₹440 | ₹295.8 | ₹300 | 28,81,851 | 15,62,400 |
| 6 Jul 2022 | ₹284.8 | ₹433.7 | ₹284.8 | ₹427.9 | 26,41,901 | 14,06,650 |
| 7 Jul 2022 | ₹487 | ₹514.5 | ₹435.8 | ₹504 | 8,85,801 | 11,26,500 |
| 8 Jul 2022 | ₹560.6 | ₹560.8 | ₹498.3 | ₹540 | 8,57,002 | 7,29,750 |
| 11 Jul 2022 | ₹468.15 | ₹541.7 | ₹444.35 | ₹488.65 | 3,67,402 | 7,47,950 |
| 12 Jul 2022 | ₹443.95 | ₹456.2 | ₹373.95 | ₹373.95 | 3,36,401 | 6,52,950 |
| 13 Jul 2022 | ₹424.95 | ₹444.5 | ₹326.9 | ₹344.85 | 5,19,752 | 7,01,200 |
| 14 Jul 2022 | ₹350 | ₹398.15 | ₹256.35 | ₹297.85 | 10,09,801 | 7,34,200 |
| 15 Jul 2022 | ₹338.25 | ₹377.1 | ₹280 | ₹371.3 | 7,35,151 | 6,64,450 |
| 18 Jul 2022 | ₹447.75 | ₹548.95 | ₹442.05 | ₹548.95 | 2,90,053 | 5,85,750 |
| 19 Jul 2022 | ₹481.3 | ₹589 | ₹459.75 | ₹562.65 | 2,02,701 | 5,58,500 |
| 20 Jul 2022 | ₹719.8 | ₹786.5 | ₹707.9 | ₹717.3 | 1,29,002 | 5,26,350 |
| 21 Jul 2022 | ₹715.3 | ₹821.25 | ₹706 | ₹821.25 | 1,13,251 | 5,35,450 |
| 22 Jul 2022 | ₹873.65 | ₹957.65 | ₹818.55 | ₹929.35 | 66,051 | 5,24,850 |
| 25 Jul 2022 | ₹889 | ₹904.65 | ₹765.65 | ₹820 | 71,202 | 4,93,300 |
| 26 Jul 2022 | ₹807.15 | ₹808.65 | ₹679.05 | ₹679.05 | 57,952 | 4,83,700 |
| 27 Jul 2022 | ₹675 | ₹866.4 | ₹641 | ₹857.95 | 92,251 | 4,80,650 |
| 28 Jul 2022 | ₹963.55 | ₹1,146 | ₹945.15 | ₹1,130 | 1,63,051 | 4,19,450 |