NIFTY 50 16,100 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹835.25 and a low of ₹114.4. Final close ₹832.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹224.95 | ₹259 | ₹204.65 | ₹251.8 | 3,12,303 | 2,40,200 |
| 29 Jun 2022 | ₹195.8 | ₹255 | ₹189.1 | ₹223.2 | 2,56,403 | 2,54,800 |
| 30 Jun 2022 | ₹221.85 | ₹260.8 | ₹198 | ₹198 | 4,18,002 | 3,23,700 |
| 1 Jul 2022 | ₹175.35 | ₹206.65 | ₹135.9 | ₹203.45 | 5,79,301 | 3,75,600 |
| 4 Jul 2022 | ₹180.15 | ₹209 | ₹161.95 | ₹204 | 5,91,451 | 4,26,000 |
| 5 Jul 2022 | ₹221.65 | ₹266.05 | ₹163.75 | ₹165.85 | 9,44,101 | 4,50,000 |
| 6 Jul 2022 | ₹179.05 | ₹260 | ₹165.15 | ₹255 | 8,02,403 | 4,74,900 |
| 7 Jul 2022 | ₹302.75 | ₹317.6 | ₹259 | ₹310.05 | 30,62,403 | 9,64,350 |
| 8 Jul 2022 | ₹351.25 | ₹375.2 | ₹296.15 | ₹334 | 19,50,951 | 7,14,400 |
| 11 Jul 2022 | ₹280 | ₹330 | ₹252.5 | ₹286 | 22,99,352 | 10,11,400 |
| 12 Jul 2022 | ₹241.55 | ₹260.2 | ₹195.4 | ₹195.4 | 49,20,603 | 12,91,150 |
| 13 Jul 2022 | ₹220 | ₹245.25 | ₹164 | ₹177.85 | 41,09,203 | 15,58,900 |
| 14 Jul 2022 | ₹167.45 | ₹210 | ₹114.4 | ₹136.1 | 39,47,303 | 14,08,450 |
| 15 Jul 2022 | ₹146.05 | ₹184 | ₹122.85 | ₹179 | 31,08,752 | 13,43,050 |
| 18 Jul 2022 | ₹205.95 | ₹306.35 | ₹205.95 | ₹305.95 | 31,07,502 | 8,19,300 |
| 19 Jul 2022 | ₹244.25 | ₹333 | ₹225.1 | ₹310 | 18,71,801 | 7,30,300 |
| 20 Jul 2022 | ₹443 | ₹505.9 | ₹428.15 | ₹430.2 | 5,01,202 | 5,62,000 |
| 21 Jul 2022 | ₹442.2 | ₹539.2 | ₹426.55 | ₹539.2 | 2,38,102 | 5,40,550 |
| 22 Jul 2022 | ₹560.8 | ₹663.7 | ₹526.3 | ₹628.7 | 2,10,502 | 5,14,150 |
| 25 Jul 2022 | ₹584.15 | ₹605.7 | ₹473.05 | ₹525.7 | 2,49,652 | 5,27,450 |
| 26 Jul 2022 | ₹526.5 | ₹526.5 | ₹384.9 | ₹385.65 | 3,73,552 | 3,91,650 |
| 27 Jul 2022 | ₹375.6 | ₹569 | ₹344.55 | ₹560.5 | 2,84,151 | 3,43,700 |
| 28 Jul 2022 | ₹661.45 | ₹835.25 | ₹647.25 | ₹832 | 1,50,352 | 3,00,950 |