NIFTY 50 16,400 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹535.4 and a low of ₹38.45. Final close ₹530.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹124 | ₹148 | ₹113 | ₹143.5 | 2,33,302 | 2,41,600 |
| 29 Jun 2022 | ₹107.3 | ₹144.65 | ₹102.8 | ₹125 | 2,74,202 | 2,44,950 |
| 30 Jun 2022 | ₹125 | ₹148.5 | ₹107 | ₹107.7 | 5,42,102 | 3,23,400 |
| 1 Jul 2022 | ₹99.75 | ₹110.55 | ₹71.35 | ₹106 | 7,25,703 | 4,03,400 |
| 4 Jul 2022 | ₹100 | ₹110.75 | ₹83 | ₹108.9 | 6,05,401 | 4,89,700 |
| 5 Jul 2022 | ₹119 | ₹139.95 | ₹78.65 | ₹82 | 11,42,001 | 6,12,050 |
| 6 Jul 2022 | ₹85.7 | ₹134.35 | ₹78.75 | ₹133.5 | 9,43,702 | 6,66,600 |
| 7 Jul 2022 | ₹139 | ₹175.5 | ₹133.1 | ₹164.4 | 9,01,753 | 6,83,150 |
| 8 Jul 2022 | ₹193 | ₹195.9 | ₹148.45 | ₹166.3 | 12,77,351 | 8,70,850 |
| 11 Jul 2022 | ₹155 | ₹170 | ₹119.05 | ₹136.7 | 12,00,052 | 9,01,450 |
| 12 Jul 2022 | ₹111.05 | ₹120.35 | ₹84 | ₹88.75 | 12,98,102 | 9,44,200 |
| 13 Jul 2022 | ₹96.1 | ₹106.45 | ₹64.3 | ₹71.35 | 18,84,252 | 9,66,100 |
| 14 Jul 2022 | ₹59.55 | ₹84.35 | ₹38.55 | ₹47.45 | 31,43,851 | 12,96,500 |
| 15 Jul 2022 | ₹45.7 | ₹64.75 | ₹38.45 | ₹63 | 27,25,952 | 15,13,850 |
| 18 Jul 2022 | ₹83.85 | ₹129 | ₹81.35 | ₹129 | 39,94,401 | 17,99,750 |
| 19 Jul 2022 | ₹91.15 | ₹138.5 | ₹82.65 | ₹125.9 | 70,15,502 | 19,79,200 |
| 20 Jul 2022 | ₹162.25 | ₹258.75 | ₹162.25 | ₹203.2 | 42,54,152 | 16,29,750 |
| 21 Jul 2022 | ₹202.1 | ₹280 | ₹194.55 | ₹278.6 | 39,33,353 | 13,82,350 |
| 22 Jul 2022 | ₹288.7 | ₹384.9 | ₹267.5 | ₹350.8 | 35,44,452 | 12,53,350 |
| 25 Jul 2022 | ₹321 | ₹331.6 | ₹214.25 | ₹249.05 | 44,58,302 | 11,64,800 |
| 26 Jul 2022 | ₹249.8 | ₹255.65 | ₹132 | ₹134 | 1,67,20,051 | 14,10,250 |
| 27 Jul 2022 | ₹132 | ₹282.5 | ₹100.8 | ₹273.55 | 3,07,64,203 | 10,87,350 |
| 28 Jul 2022 | ₹369.8 | ₹535.4 | ₹344.8 | ₹530.85 | 12,59,703 | 7,42,000 |