NIFTY 50 16,300 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹635.1 and a low of ₹56.9. Final close ₹630.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹161.05 | ₹180 | ₹139 | ₹174.75 | 3,12,353 | 2,76,250 |
| 29 Jun 2022 | ₹150 | ₹176.15 | ₹127.3 | ₹151.3 | 2,56,753 | 2,94,400 |
| 30 Jun 2022 | ₹150 | ₹181.2 | ₹132.1 | ₹132.1 | 4,27,501 | 3,27,050 |
| 1 Jul 2022 | ₹136.25 | ₹139.85 | ₹89.25 | ₹139.85 | 9,37,051 | 4,33,400 |
| 4 Jul 2022 | ₹125.85 | ₹137.6 | ₹104.9 | ₹132.1 | 6,51,802 | 5,27,450 |
| 5 Jul 2022 | ₹138.95 | ₹176.3 | ₹102.85 | ₹103.05 | 9,26,602 | 5,51,850 |
| 6 Jul 2022 | ₹116.1 | ₹169.75 | ₹102.35 | ₹169.75 | 10,00,453 | 5,97,050 |
| 7 Jul 2022 | ₹206.9 | ₹212.75 | ₹168.6 | ₹208 | 12,57,353 | 6,26,950 |
| 8 Jul 2022 | ₹224 | ₹245.9 | ₹191 | ₹217 | 13,81,601 | 7,03,050 |
| 11 Jul 2022 | ₹194.15 | ₹215 | ₹157.5 | ₹180 | 14,20,301 | 7,66,350 |
| 12 Jul 2022 | ₹150.85 | ₹160 | ₹114 | ₹114 | 19,34,051 | 8,21,850 |
| 13 Jul 2022 | ₹133 | ₹144.75 | ₹90.55 | ₹101.05 | 19,04,103 | 8,80,900 |
| 14 Jul 2022 | ₹93.9 | ₹118.6 | ₹56.9 | ₹69.8 | 27,29,351 | 10,18,000 |
| 15 Jul 2022 | ₹74.9 | ₹95.05 | ₹58.35 | ₹93 | 26,31,152 | 10,39,100 |
| 18 Jul 2022 | ₹120.15 | ₹180 | ₹119.45 | ₹179.2 | 49,50,602 | 13,14,450 |
| 19 Jul 2022 | ₹165 | ₹194.4 | ₹121.15 | ₹175.4 | 94,45,252 | 14,25,400 |
| 20 Jul 2022 | ₹245 | ₹334.25 | ₹245 | ₹272 | 35,41,503 | 8,14,150 |
| 21 Jul 2022 | ₹284.05 | ₹360 | ₹265 | ₹358 | 20,07,902 | 7,91,850 |
| 22 Jul 2022 | ₹379.35 | ₹473.95 | ₹347.8 | ₹440 | 20,18,002 | 6,98,350 |
| 25 Jul 2022 | ₹399.4 | ₹418.9 | ₹292.8 | ₹335.75 | 14,41,551 | 5,61,050 |
| 26 Jul 2022 | ₹336.85 | ₹336.85 | ₹206.1 | ₹207 | 37,09,151 | 5,07,700 |
| 27 Jul 2022 | ₹202.35 | ₹374 | ₹169.9 | ₹365.85 | 65,73,302 | 3,92,050 |
| 28 Jul 2022 | ₹462.8 | ₹635.1 | ₹443.65 | ₹630.3 | 5,15,402 | 2,01,450 |