NIFTY 50 16,150 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹814.1 and a low of ₹98. Final close ₹782.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹204.05 | ₹235 | ₹186.4 | ₹231.8 | 10,902 | 10,250 |
| 29 Jun 2022 | ₹174.35 | ₹232.95 | ₹174.35 | ₹204 | 9,201 | 9,450 |
| 30 Jun 2022 | ₹226 | ₹239.3 | ₹179 | ₹179 | 33,901 | 11,850 |
| 1 Jul 2022 | ₹152.6 | ₹187.7 | ₹123.2 | ₹183.5 | 31,401 | 16,750 |
| 4 Jul 2022 | ₹177.8 | ₹189 | ₹145.3 | ₹184.5 | 27,101 | 20,950 |
| 5 Jul 2022 | ₹199.2 | ₹240 | ₹146.7 | ₹147.9 | 83,751 | 30,900 |
| 6 Jul 2022 | ₹170.5 | ₹233.45 | ₹146.65 | ₹231.85 | 1,09,553 | 55,250 |
| 7 Jul 2022 | ₹277.45 | ₹289 | ₹234.95 | ₹281 | 3,45,151 | 1,11,600 |
| 8 Jul 2022 | ₹319.95 | ₹329.45 | ₹267.7 | ₹300 | 2,00,402 | 1,01,300 |
| 11 Jul 2022 | ₹260.05 | ₹298.4 | ₹227 | ₹256 | 4,78,502 | 1,22,150 |
| 12 Jul 2022 | ₹218.65 | ₹232.9 | ₹174.65 | ₹175 | 5,50,151 | 1,78,150 |
| 13 Jul 2022 | ₹197 | ₹218 | ₹143.7 | ₹157.4 | 5,42,402 | 1,41,700 |
| 14 Jul 2022 | ₹153.25 | ₹183.75 | ₹98 | ₹117.95 | 4,51,553 | 1,87,250 |
| 15 Jul 2022 | ₹128.8 | ₹158 | ₹104 | ₹155.5 | 4,98,201 | 1,62,550 |
| 18 Jul 2022 | ₹204.35 | ₹271 | ₹195 | ₹271 | 6,22,552 | 1,20,100 |
| 19 Jul 2022 | ₹213.85 | ₹294.85 | ₹209.55 | ₹273 | 2,72,653 | 1,00,300 |
| 20 Jul 2022 | ₹391.9 | ₹460 | ₹386.8 | ₹392.1 | 1,07,851 | 60,250 |
| 21 Jul 2022 | ₹403 | ₹490 | ₹389.05 | ₹490 | 40,851 | 53,500 |
| 22 Jul 2022 | ₹525.1 | ₹613.85 | ₹483.1 | ₹578.7 | 59,952 | 48,000 |
| 25 Jul 2022 | ₹544.4 | ₹557.25 | ₹426.3 | ₹514.2 | 34,551 | 42,600 |
| 26 Jul 2022 | ₹456.65 | ₹466.5 | ₹338.4 | ₹339 | 41,752 | 40,900 |
| 27 Jul 2022 | ₹321.25 | ₹518 | ₹300.45 | ₹507.85 | 45,051 | 39,000 |
| 28 Jul 2022 | ₹603.95 | ₹814.1 | ₹596.3 | ₹782 | 31,401 | 24,200 |