NIFTY 50 15,850 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,085.75 and a low of ₹217.05. Final close ₹1,085.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹334.45 | ₹383 | ₹315 | ₹375.35 | 53,802 | 25,150 |
| 29 Jun 2022 | ₹308.05 | ₹379.45 | ₹292.35 | ₹338.1 | 62,151 | 41,650 |
| 30 Jun 2022 | ₹338.05 | ₹388.7 | ₹305 | ₹305 | 1,06,651 | 44,750 |
| 1 Jul 2022 | ₹294.9 | ₹321.5 | ₹217.05 | ₹318.25 | 1,09,452 | 41,600 |
| 4 Jul 2022 | ₹320.05 | ₹333.5 | ₹259.2 | ₹331.65 | 1,17,602 | 62,800 |
| 5 Jul 2022 | ₹341.9 | ₹407 | ₹271 | ₹276.3 | 2,13,302 | 49,050 |
| 6 Jul 2022 | ₹298 | ₹398.45 | ₹274.85 | ₹397.85 | 2,53,553 | 39,950 |
| 7 Jul 2022 | ₹460 | ₹476.7 | ₹410 | ₹469.5 | 30,001 | 35,000 |
| 8 Jul 2022 | ₹516.95 | ₹525.4 | ₹461.05 | ₹506 | 12,302 | 32,750 |
| 11 Jul 2022 | ₹430.45 | ₹503.55 | ₹412 | ₹454.55 | 20,301 | 28,200 |
| 12 Jul 2022 | ₹385.95 | ₹418.95 | ₹342.3 | ₹344 | 14,952 | 25,550 |
| 13 Jul 2022 | ₹395.6 | ₹404.75 | ₹296.95 | ₹314.9 | 17,951 | 24,350 |
| 14 Jul 2022 | ₹317.95 | ₹360 | ₹229 | ₹264.5 | 76,552 | 29,700 |
| 15 Jul 2022 | ₹300.15 | ₹338.85 | ₹250 | ₹337.1 | 54,952 | 28,650 |
| 18 Jul 2022 | ₹415 | ₹501.95 | ₹405.9 | ₹501.95 | 15,652 | 27,100 |
| 19 Jul 2022 | ₹440.2 | ₹542 | ₹440.2 | ₹521.55 | 36,751 | 25,700 |
| 20 Jul 2022 | ₹680 | ₹741.5 | ₹669.95 | ₹672.45 | 11,951 | 22,450 |
| 21 Jul 2022 | ₹670.1 | ₹767.85 | ₹670.1 | ₹767.85 | 5,401 | 23,550 |
| 22 Jul 2022 | ₹793.3 | ₹901 | ₹777.3 | ₹868 | 3,151 | 23,350 |
| 25 Jul 2022 | ₹847 | ₹847 | ₹718.55 | ₹767.55 | 6,701 | 23,000 |
| 26 Jul 2022 | ₹739 | ₹739.05 | ₹631.15 | ₹631.15 | 60,702 | 22,800 |
| 27 Jul 2022 | ₹643.1 | ₹800 | ₹592.4 | ₹800 | 2,302 | 21,950 |
| 28 Jul 2022 | ₹930.75 | ₹1,085.75 | ₹896.35 | ₹1,085.75 | 14,051 | 15,250 |