NIFTY 50 15,950 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹985.65 and a low of ₹178. Final close ₹982.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹285.45 | ₹338.9 | ₹267.75 | ₹323.45 | 7,052 | 16,300 |
| 29 Jun 2022 | ₹263 | ₹325 | ₹246.65 | ₹287.95 | 12,651 | 15,250 |
| 30 Jun 2022 | ₹311.45 | ₹335.85 | ₹259 | ₹259 | 46,951 | 15,200 |
| 1 Jul 2022 | ₹238 | ₹272.15 | ₹182.8 | ₹267.45 | 32,401 | 20,000 |
| 4 Jul 2022 | ₹267.45 | ₹279.9 | ₹217.35 | ₹272 | 52,751 | 24,250 |
| 5 Jul 2022 | ₹285.55 | ₹349.3 | ₹225 | ₹228.2 | 2,54,102 | 54,650 |
| 6 Jul 2022 | ₹254.95 | ₹338 | ₹227.75 | ₹338 | 2,51,702 | 66,350 |
| 7 Jul 2022 | ₹391.05 | ₹408.95 | ₹342.2 | ₹400 | 1,56,402 | 28,200 |
| 8 Jul 2022 | ₹449.95 | ₹449.95 | ₹390.65 | ₹431.1 | 19,851 | 24,000 |
| 11 Jul 2022 | ₹376.6 | ₹430.65 | ₹342.45 | ₹380.75 | 15,653 | 22,300 |
| 12 Jul 2022 | ₹320.45 | ₹352.15 | ₹226.75 | ₹226.75 | 35,801 | 24,100 |
| 13 Jul 2022 | ₹325.05 | ₹338.85 | ₹237.35 | ₹255.55 | 81,552 | 33,450 |
| 14 Jul 2022 | ₹251.05 | ₹296.75 | ₹178 | ₹208.25 | 3,59,501 | 55,650 |
| 15 Jul 2022 | ₹232.35 | ₹270.7 | ₹192.15 | ₹266 | 5,98,101 | 55,450 |
| 18 Jul 2022 | ₹265.5 | ₹424.6 | ₹265.5 | ₹424.6 | 76,152 | 35,600 |
| 19 Jul 2022 | ₹360.45 | ₹458.65 | ₹356 | ₹431 | 32,851 | 30,950 |
| 20 Jul 2022 | ₹575.8 | ₹640 | ₹567.6 | ₹570 | 22,251 | 24,000 |
| 21 Jul 2022 | ₹583.05 | ₹675 | ₹583.05 | ₹675 | 34,351 | 48,800 |
| 22 Jul 2022 | ₹726.75 | ₹798.95 | ₹684.35 | ₹774.1 | 9,851 | 45,300 |
| 25 Jul 2022 | ₹750 | ₹750 | ₹618.65 | ₹670 | 9,901 | 41,050 |
| 26 Jul 2022 | ₹648.75 | ₹648.75 | ₹537.7 | ₹537.7 | 8,151 | 38,900 |
| 27 Jul 2022 | ₹547.5 | ₹713.75 | ₹491.7 | ₹710.45 | 28,551 | 18,800 |
| 28 Jul 2022 | ₹826 | ₹985.65 | ₹796.85 | ₹982.4 | 18,601 | 11,800 |