NIFTY 50 16,350 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹640.45 and a low of ₹47.1. Final close ₹581.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹137.15 | ₹161.85 | ₹125.7 | ₹158.95 | 7,052 | 9,900 |
| 29 Jun 2022 | ₹119.2 | ₹158.2 | ₹116.55 | ₹134.5 | 12,152 | 11,250 |
| 30 Jun 2022 | ₹147.8 | ₹163.2 | ₹120 | ₹120.25 | 22,751 | 14,500 |
| 1 Jul 2022 | ₹106.7 | ₹124.85 | ₹79.4 | ₹121.8 | 40,651 | 21,800 |
| 4 Jul 2022 | ₹116.8 | ₹121.25 | ₹94.1 | ₹117 | 24,202 | 27,000 |
| 5 Jul 2022 | ₹124 | ₹157.1 | ₹90.85 | ₹91 | 82,701 | 35,650 |
| 6 Jul 2022 | ₹100 | ₹152.2 | ₹89.85 | ₹151 | 64,251 | 40,500 |
| 7 Jul 2022 | ₹181.95 | ₹190.15 | ₹150 | ₹185.4 | 1,47,402 | 55,350 |
| 8 Jul 2022 | ₹224.55 | ₹224.55 | ₹169.5 | ₹193.15 | 1,03,351 | 53,050 |
| 11 Jul 2022 | ₹170 | ₹190 | ₹137.45 | ₹159.5 | 1,41,152 | 64,750 |
| 12 Jul 2022 | ₹123.5 | ₹138.75 | ₹96.4 | ₹96.4 | 2,80,001 | 83,550 |
| 13 Jul 2022 | ₹111 | ₹124.45 | ₹76.6 | ₹86.7 | 2,63,201 | 77,400 |
| 14 Jul 2022 | ₹84.95 | ₹100.3 | ₹47.1 | ₹60 | 3,69,802 | 1,09,950 |
| 15 Jul 2022 | ₹65.7 | ₹78.8 | ₹47.3 | ₹76.7 | 5,62,352 | 1,48,800 |
| 18 Jul 2022 | ₹99 | ₹151.85 | ₹99 | ₹151.85 | 6,24,752 | 2,03,650 |
| 19 Jul 2022 | ₹134.65 | ₹165.05 | ₹100.05 | ₹148.2 | 16,78,602 | 2,99,400 |
| 20 Jul 2022 | ₹256 | ₹295 | ₹230.9 | ₹234.15 | 6,87,851 | 1,25,950 |
| 21 Jul 2022 | ₹237.05 | ₹317.85 | ₹225.6 | ₹317.4 | 4,31,201 | 1,41,800 |
| 22 Jul 2022 | ₹344.2 | ₹427.95 | ₹307.4 | ₹397.4 | 2,30,201 | 1,01,500 |
| 25 Jul 2022 | ₹351.65 | ₹373.9 | ₹254 | ₹289.9 | 3,22,951 | 1,05,750 |
| 26 Jul 2022 | ₹278.25 | ₹282.35 | ₹168.2 | ₹168.2 | 19,12,452 | 1,79,150 |
| 27 Jul 2022 | ₹159 | ₹327.8 | ₹132.75 | ₹319.2 | 43,04,152 | 1,46,800 |
| 28 Jul 2022 | ₹417.85 | ₹640.45 | ₹393 | ₹581.5 | 1,44,352 | 1,22,650 |