NIFTY 50 16,050 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹885.35 and a low of ₹133.7. Final close ₹882.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹240.95 | ₹280 | ₹225 | ₹273.9 | 9,152 | 11,600 |
| 29 Jun 2022 | ₹218.05 | ₹275.1 | ₹209.45 | ₹240.7 | 8,402 | 10,550 |
| 30 Jun 2022 | ₹269.55 | ₹281.15 | ₹217.95 | ₹218.3 | 33,901 | 17,500 |
| 1 Jul 2022 | ₹195 | ₹228.55 | ₹151.15 | ₹225.6 | 63,351 | 31,900 |
| 4 Jul 2022 | ₹211.95 | ₹231.6 | ₹180.25 | ₹226.7 | 40,551 | 39,050 |
| 5 Jul 2022 | ₹238.95 | ₹292.55 | ₹182.75 | ₹186.35 | 99,802 | 40,400 |
| 6 Jul 2022 | ₹206 | ₹283.55 | ₹184.15 | ₹281.55 | 93,451 | 31,650 |
| 7 Jul 2022 | ₹319.15 | ₹345 | ₹285.05 | ₹337.45 | 1,06,402 | 33,400 |
| 8 Jul 2022 | ₹374.6 | ₹378.9 | ₹327.4 | ₹362.55 | 27,051 | 28,450 |
| 11 Jul 2022 | ₹303.55 | ₹359.65 | ₹281.85 | ₹322.75 | 29,602 | 0 |
| 12 Jul 2022 | ₹274.45 | ₹289.45 | ₹218.4 | ₹228.5 | 1,03,201 | 48,000 |
| 13 Jul 2022 | ₹283.1 | ₹283.1 | ₹187.05 | ₹202.85 | 2,68,352 | 56,400 |
| 14 Jul 2022 | ₹215 | ₹236.95 | ₹133.7 | ₹160.1 | 3,81,952 | 72,250 |
| 15 Jul 2022 | ₹175.4 | ₹210.6 | ₹144.45 | ₹208 | 4,77,903 | 91,400 |
| 18 Jul 2022 | ₹272.2 | ₹346.45 | ₹254.75 | ₹346.45 | 1,79,051 | 63,750 |
| 19 Jul 2022 | ₹284.95 | ₹370.9 | ₹281.55 | ₹349.25 | 67,051 | 54,200 |
| 20 Jul 2022 | ₹496.45 | ₹548.85 | ₹473.5 | ₹474.45 | 44,751 | 46,950 |
| 21 Jul 2022 | ₹485 | ₹581.45 | ₹485 | ₹581.45 | 32,701 | 44,700 |
| 22 Jul 2022 | ₹631.55 | ₹710.5 | ₹578.65 | ₹675 | 17,402 | 39,500 |
| 25 Jul 2022 | ₹632.8 | ₹656.65 | ₹521.1 | ₹571.5 | 13,601 | 36,300 |
| 26 Jul 2022 | ₹549 | ₹551 | ₹435 | ₹435 | 25,951 | 35,850 |
| 27 Jul 2022 | ₹416.55 | ₹612.8 | ₹395.85 | ₹611.5 | 18,751 | 32,300 |
| 28 Jul 2022 | ₹724.9 | ₹885.35 | ₹697.2 | ₹882.25 | 21,702 | 18,550 |