NIFTY 50 16,450 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹485 and a low of ₹30.5. Final close ₹479.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹110.95 | ₹131.95 | ₹101.25 | ₹129.35 | 15,503 | 9,400 |
| 29 Jun 2022 | ₹99.65 | ₹129.1 | ₹92.8 | ₹111.25 | 18,702 | 10,200 |
| 30 Jun 2022 | ₹123.15 | ₹133 | ₹95.1 | ₹95.1 | 44,703 | 21,150 |
| 1 Jul 2022 | ₹80.45 | ₹99.5 | ₹64.15 | ₹94.9 | 75,901 | 48,000 |
| 4 Jul 2022 | ₹84.25 | ₹97.1 | ₹73.95 | ₹94 | 49,052 | 63,000 |
| 5 Jul 2022 | ₹102.05 | ₹124.55 | ₹69.7 | ₹69.7 | 53,801 | 53,400 |
| 6 Jul 2022 | ₹75.4 | ₹118.85 | ₹69.55 | ₹118 | 86,352 | 53,150 |
| 7 Jul 2022 | ₹139.45 | ₹148.35 | ₹118.05 | ₹142.65 | 62,201 | 53,150 |
| 8 Jul 2022 | ₹160.85 | ₹168.5 | ₹130.15 | ₹145 | 99,251 | 63,050 |
| 11 Jul 2022 | ₹110.95 | ₹145.15 | ₹102.8 | ₹120.85 | 1,50,951 | 64,700 |
| 12 Jul 2022 | ₹109.85 | ₹109.85 | ₹70 | ₹70 | 1,62,651 | 76,850 |
| 13 Jul 2022 | ₹84.95 | ₹89.35 | ₹53.9 | ₹61.1 | 3,15,902 | 1,25,950 |
| 14 Jul 2022 | ₹62.3 | ₹70.2 | ₹31.2 | ₹44.15 | 4,21,102 | 1,45,800 |
| 15 Jul 2022 | ₹41.85 | ₹52.75 | ₹30.5 | ₹50.3 | 4,23,001 | 1,53,800 |
| 18 Jul 2022 | ₹70.05 | ₹115.5 | ₹65.55 | ₹115.5 | 7,13,002 | 1,77,800 |
| 19 Jul 2022 | ₹89.55 | ₹114.4 | ₹67.75 | ₹100.05 | 10,54,001 | 2,47,750 |
| 20 Jul 2022 | ₹188.8 | ₹223.6 | ₹166.25 | ₹169.15 | 8,85,301 | 1,92,650 |
| 21 Jul 2022 | ₹176.25 | ₹245 | ₹163.45 | ₹245 | 12,50,201 | 2,04,350 |
| 22 Jul 2022 | ₹264.2 | ₹340.85 | ₹230 | ₹308.95 | 7,65,301 | 1,82,000 |
| 25 Jul 2022 | ₹264.05 | ₹288.3 | ₹179.2 | ₹211.05 | 16,86,251 | 1,67,150 |
| 26 Jul 2022 | ₹211.25 | ₹211.3 | ₹101 | ₹101 | 1,14,91,251 | 4,50,400 |
| 27 Jul 2022 | ₹99.85 | ₹238.3 | ₹73.15 | ₹228.5 | 2,81,35,803 | 3,45,350 |
| 28 Jul 2022 | ₹319.45 | ₹485 | ₹291.2 | ₹479 | 6,18,453 | 1,67,450 |