NIFTY 50 15,900 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹1,036.25 and a low of ₹199.45. Final close ₹1,028.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹311.95 | ₹357.8 | ₹287.4 | ₹349.3 | 5,30,103 | 3,22,900 |
| 29 Jun 2022 | ₹278.4 | ₹353.2 | ₹268.5 | ₹314.3 | 4,46,353 | 3,65,400 |
| 30 Jun 2022 | ₹312.5 | ₹361.2 | ₹280.8 | ₹280.8 | 8,39,102 | 4,41,700 |
| 1 Jul 2022 | ₹287.25 | ₹297.3 | ₹199.45 | ₹294.3 | 10,19,501 | 5,31,050 |
| 4 Jul 2022 | ₹294.6 | ₹305.65 | ₹238.15 | ₹299.95 | 8,56,101 | 5,96,400 |
| 5 Jul 2022 | ₹310 | ₹377.9 | ₹246.2 | ₹249 | 33,69,252 | 12,09,950 |
| 6 Jul 2022 | ₹270.8 | ₹368.95 | ₹250.3 | ₹363.05 | 52,47,401 | 10,27,900 |
| 7 Jul 2022 | ₹420 | ₹444.65 | ₹371.9 | ₹433.7 | 15,10,051 | 6,68,100 |
| 8 Jul 2022 | ₹484 | ₹501 | ₹424.8 | ₹467.1 | 5,80,452 | 4,47,650 |
| 11 Jul 2022 | ₹395.45 | ₹466.45 | ₹373.5 | ₹416.75 | 4,25,952 | 5,10,750 |
| 12 Jul 2022 | ₹357.95 | ₹384.9 | ₹308.45 | ₹310 | 5,10,603 | 4,05,650 |
| 13 Jul 2022 | ₹343.3 | ₹373 | ₹266.05 | ₹285 | 7,43,051 | 4,74,700 |
| 14 Jul 2022 | ₹285 | ₹329.2 | ₹201.15 | ₹236.5 | 24,47,801 | 7,49,000 |
| 15 Jul 2022 | ₹250.85 | ₹304.95 | ₹218.95 | ₹299.45 | 22,63,302 | 7,06,700 |
| 18 Jul 2022 | ₹364.3 | ₹462.75 | ₹363.15 | ₹459.1 | 7,04,002 | 4,67,050 |
| 19 Jul 2022 | ₹377.65 | ₹505 | ₹377.65 | ₹474 | 2,39,351 | 4,29,650 |
| 20 Jul 2022 | ₹647.4 | ₹692 | ₹614.8 | ₹614.95 | 1,52,653 | 3,70,900 |
| 21 Jul 2022 | ₹628.55 | ₹724.55 | ₹611.75 | ₹724.55 | 82,703 | 3,54,650 |
| 22 Jul 2022 | ₹754.5 | ₹858.65 | ₹719.75 | ₹824.5 | 1,36,801 | 2,87,200 |
| 25 Jul 2022 | ₹781.45 | ₹801.75 | ₹664.85 | ₹718.75 | 24,851 | 2,77,250 |
| 26 Jul 2022 | ₹689.55 | ₹689.55 | ₹579.45 | ₹579.45 | 29,551 | 2,67,700 |
| 27 Jul 2022 | ₹566.9 | ₹765 | ₹544 | ₹761.2 | 43,302 | 2,49,750 |
| 28 Jul 2022 | ₹879.75 | ₹1,036.25 | ₹838.45 | ₹1,028.9 | 91,301 | 2,31,550 |