NIFTY 50 16,200 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹735.6 and a low of ₹81.95. Final close ₹731.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹181.45 | ₹217.95 | ₹169.7 | ₹210.95 | 4,44,403 | 4,68,050 |
| 29 Jun 2022 | ₹188.4 | ₹212.3 | ₹155 | ₹184.65 | 4,52,601 | 4,70,750 |
| 30 Jun 2022 | ₹185.85 | ₹218.7 | ₹162 | ₹162 | 8,53,702 | 5,21,250 |
| 1 Jul 2022 | ₹150 | ₹168.85 | ₹110.55 | ₹165.95 | 9,98,202 | 6,28,600 |
| 4 Jul 2022 | ₹145.35 | ₹170.15 | ₹130.7 | ₹165 | 10,47,352 | 7,71,100 |
| 5 Jul 2022 | ₹182.65 | ₹218.3 | ₹130 | ₹132 | 13,92,502 | 8,85,500 |
| 6 Jul 2022 | ₹149.75 | ₹210 | ₹130.2 | ₹210 | 17,12,852 | 9,62,600 |
| 7 Jul 2022 | ₹244.95 | ₹261.25 | ₹210.65 | ₹257.25 | 18,70,903 | 9,11,300 |
| 8 Jul 2022 | ₹350 | ₹350.05 | ₹239.85 | ₹272.8 | 42,92,502 | 12,83,250 |
| 11 Jul 2022 | ₹225.2 | ₹269.65 | ₹202 | ₹230.5 | 33,18,702 | 14,35,350 |
| 12 Jul 2022 | ₹189.95 | ₹206.5 | ₹152 | ₹152 | 31,32,302 | 14,37,050 |
| 13 Jul 2022 | ₹166 | ₹191.5 | ₹123.7 | ₹135 | 33,66,052 | 15,49,950 |
| 14 Jul 2022 | ₹138 | ₹160 | ₹81.95 | ₹98.55 | 37,70,702 | 15,77,650 |
| 15 Jul 2022 | ₹98.5 | ₹134.4 | ₹86.2 | ₹132 | 34,97,052 | 17,48,550 |
| 18 Jul 2022 | ₹151.8 | ₹238.85 | ₹151.2 | ₹237.55 | 72,32,153 | 16,70,200 |
| 19 Jul 2022 | ₹201 | ₹259.55 | ₹151.15 | ₹239 | 63,50,903 | 16,38,250 |
| 20 Jul 2022 | ₹375 | ₹416 | ₹343.9 | ₹348.95 | 18,17,301 | 9,99,850 |
| 21 Jul 2022 | ₹365.85 | ₹445 | ₹343.1 | ₹445 | 7,45,401 | 10,14,800 |
| 22 Jul 2022 | ₹457.95 | ₹568.75 | ₹434.75 | ₹531.05 | 8,12,551 | 9,18,050 |
| 25 Jul 2022 | ₹491.7 | ₹512.05 | ₹380.1 | ₹428.95 | 9,97,151 | 7,37,450 |
| 26 Jul 2022 | ₹436.3 | ₹436.3 | ₹292.3 | ₹292.55 | 13,38,651 | 5,59,550 |
| 27 Jul 2022 | ₹282.75 | ₹470 | ₹252.85 | ₹462 | 12,84,953 | 5,00,350 |
| 28 Jul 2022 | ₹573.05 | ₹735.6 | ₹545.15 | ₹731.95 | 4,09,902 | 3,60,800 |