NIFTY 50 16,250 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹684.05 and a low of ₹68.9. Final close ₹682.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹159.55 | ₹196.95 | ₹153.45 | ₹193.3 | 10,602 | 15,100 |
| 29 Jun 2022 | ₹145.55 | ₹192.3 | ₹141.95 | ₹167.35 | 12,002 | 15,850 |
| 30 Jun 2022 | ₹188.3 | ₹197.9 | ₹147 | ₹147 | 40,651 | 17,900 |
| 1 Jul 2022 | ₹129.45 | ₹152.9 | ₹100 | ₹151.4 | 54,502 | 26,200 |
| 4 Jul 2022 | ₹149.75 | ₹151.95 | ₹118 | ₹148.7 | 33,603 | 30,650 |
| 5 Jul 2022 | ₹158.35 | ₹196.8 | ₹115.3 | ₹115.3 | 1,01,952 | 50,150 |
| 6 Jul 2022 | ₹140.05 | ₹189.75 | ₹116.05 | ₹189.25 | 1,08,352 | 56,950 |
| 7 Jul 2022 | ₹225.05 | ₹235 | ₹188.85 | ₹229.25 | 1,20,202 | 44,850 |
| 8 Jul 2022 | ₹253.25 | ₹268.55 | ₹215 | ₹243.2 | 2,31,502 | 68,900 |
| 11 Jul 2022 | ₹220.4 | ₹241.75 | ₹179.3 | ₹206.7 | 2,21,853 | 63,450 |
| 12 Jul 2022 | ₹165.9 | ₹182 | ₹131 | ₹131 | 2,26,053 | 96,300 |
| 13 Jul 2022 | ₹154.65 | ₹167 | ₹106.5 | ₹119.85 | 3,75,052 | 1,22,050 |
| 14 Jul 2022 | ₹121.15 | ₹138 | ₹68.9 | ₹83.5 | 3,52,351 | 1,10,650 |
| 15 Jul 2022 | ₹97.05 | ₹113.95 | ₹71.5 | ₹111 | 4,66,253 | 1,40,750 |
| 18 Jul 2022 | ₹139.2 | ₹210 | ₹139.2 | ₹207 | 13,40,601 | 1,91,500 |
| 19 Jul 2022 | ₹150.45 | ₹225.9 | ₹149.05 | ₹206.55 | 15,51,451 | 1,71,100 |
| 20 Jul 2022 | ₹321 | ₹373.5 | ₹305.45 | ₹308.25 | 3,30,801 | 1,11,800 |
| 21 Jul 2022 | ₹315 | ₹401.05 | ₹304.55 | ₹401.05 | 95,951 | 1,02,450 |
| 22 Jul 2022 | ₹434.55 | ₹518.7 | ₹393.65 | ₹485.55 | 69,051 | 91,150 |
| 25 Jul 2022 | ₹434.15 | ₹462 | ₹336.8 | ₹381.1 | 71,702 | 90,650 |
| 26 Jul 2022 | ₹366.4 | ₹366.45 | ₹249 | ₹249.85 | 2,60,452 | 92,950 |
| 27 Jul 2022 | ₹237.1 | ₹421.4 | ₹209.75 | ₹410.05 | 3,32,702 | 80,600 |
| 28 Jul 2022 | ₹517.15 | ₹684.05 | ₹494.8 | ₹682.2 | 63,001 | 61,350 |