NIFTY 50 16,000 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹940 and a low of ₹154.4. Final close ₹931.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹259.35 | ₹306.55 | ₹244.1 | ₹297.75 | 14,24,603 | 14,94,600 |
| 29 Jun 2022 | ₹240.8 | ₹302.25 | ₹226.65 | ₹266 | 15,31,902 | 15,80,400 |
| 30 Jun 2022 | ₹262.6 | ₹309 | ₹236.3 | ₹237 | 23,07,351 | 18,17,200 |
| 1 Jul 2022 | ₹235.4 | ₹250 | ₹165 | ₹246.5 | 31,83,901 | 20,03,900 |
| 4 Jul 2022 | ₹227.25 | ₹254 | ₹197.5 | ₹248 | 27,00,351 | 20,98,650 |
| 5 Jul 2022 | ₹255 | ₹319.7 | ₹203.1 | ₹207.8 | 48,49,902 | 22,38,500 |
| 6 Jul 2022 | ₹224.75 | ₹309.45 | ₹205 | ₹308 | 45,80,402 | 22,17,100 |
| 7 Jul 2022 | ₹357.95 | ₹377.9 | ₹313.25 | ₹370 | 38,59,502 | 21,44,650 |
| 8 Jul 2022 | ₹420.4 | ₹425 | ₹357.7 | ₹396 | 25,76,251 | 17,16,050 |
| 11 Jul 2022 | ₹270.9 | ₹397.55 | ₹270.9 | ₹348.4 | 16,18,251 | 16,00,600 |
| 12 Jul 2022 | ₹306.05 | ₹320 | ₹250 | ₹253 | 35,82,302 | 17,42,750 |
| 13 Jul 2022 | ₹299.95 | ₹306.6 | ₹211.5 | ₹229.85 | 48,73,452 | 21,63,250 |
| 14 Jul 2022 | ₹225.45 | ₹266.15 | ₹154.4 | ₹184 | 74,53,301 | 23,78,350 |
| 15 Jul 2022 | ₹194.55 | ₹240.5 | ₹167.1 | ₹235 | 76,85,451 | 25,63,300 |
| 18 Jul 2022 | ₹289.95 | ₹382 | ₹282.2 | ₹382 | 35,36,401 | 17,24,650 |
| 19 Jul 2022 | ₹299.05 | ₹414.3 | ₹293.45 | ₹391.95 | 17,56,452 | 15,55,650 |
| 20 Jul 2022 | ₹510 | ₹599.25 | ₹501.15 | ₹528 | 9,81,702 | 13,11,400 |
| 21 Jul 2022 | ₹541.05 | ₹630.5 | ₹518.7 | ₹628.2 | 7,01,151 | 11,99,400 |
| 22 Jul 2022 | ₹663.15 | ₹761 | ₹621 | ₹725 | 5,77,702 | 11,77,050 |
| 25 Jul 2022 | ₹678.55 | ₹706.85 | ₹569.4 | ₹621 | 5,45,651 | 10,92,850 |
| 26 Jul 2022 | ₹624.9 | ₹624.9 | ₹482.5 | ₹483.15 | 6,70,652 | 10,44,150 |
| 27 Jul 2022 | ₹474.95 | ₹669.2 | ₹441.6 | ₹660.05 | 6,02,751 | 9,94,900 |
| 28 Jul 2022 | ₹760.95 | ₹940 | ₹745.3 | ₹931.95 | 4,84,801 | 8,55,100 |