NIFTY 50 16,500 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹435 and a low of ₹24.35. Final close ₹430.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹110.35 | ₹122 | ₹91.3 | ₹117.65 | 10,09,652 | 16,40,900 |
| 29 Jun 2022 | ₹91 | ₹118.8 | ₹84 | ₹102.05 | 13,98,602 | 17,32,150 |
| 30 Jun 2022 | ₹99.95 | ₹121.65 | ₹86 | ₹86 | 21,79,901 | 19,82,750 |
| 1 Jul 2022 | ₹87.1 | ₹89 | ₹57.45 | ₹87.45 | 26,22,002 | 21,10,600 |
| 4 Jul 2022 | ₹80.6 | ₹88.75 | ₹65.3 | ₹84.35 | 24,82,651 | 25,07,100 |
| 5 Jul 2022 | ₹94.65 | ₹110.9 | ₹61.25 | ₹61.25 | 33,10,002 | 23,84,100 |
| 6 Jul 2022 | ₹63.45 | ₹105.7 | ₹61.05 | ₹105.55 | 30,67,051 | 23,85,350 |
| 7 Jul 2022 | ₹121.4 | ₹134 | ₹102.85 | ₹128 | 24,86,102 | 24,47,050 |
| 8 Jul 2022 | ₹150.25 | ₹154.5 | ₹113.4 | ₹129.9 | 29,99,802 | 22,99,800 |
| 11 Jul 2022 | ₹116.9 | ₹125.7 | ₹88.35 | ₹103 | 27,61,401 | 21,34,150 |
| 12 Jul 2022 | ₹86.7 | ₹88.6 | ₹61 | ₹61 | 30,64,002 | 23,92,500 |
| 13 Jul 2022 | ₹76.3 | ₹76.3 | ₹45.1 | ₹50.95 | 42,42,101 | 23,17,350 |
| 14 Jul 2022 | ₹47.35 | ₹58.2 | ₹25.65 | ₹31.75 | 48,69,601 | 22,69,350 |
| 15 Jul 2022 | ₹31.75 | ₹42 | ₹24.35 | ₹40.7 | 42,94,902 | 22,66,050 |
| 18 Jul 2022 | ₹47.45 | ₹87.75 | ₹47.45 | ₹87.75 | 50,37,552 | 24,36,500 |
| 19 Jul 2022 | ₹56 | ₹93 | ₹48.05 | ₹83 | 78,25,153 | 26,86,100 |
| 20 Jul 2022 | ₹115.25 | ₹192.5 | ₹115.25 | ₹144.4 | 1,33,50,553 | 24,63,950 |
| 21 Jul 2022 | ₹153 | ₹211.85 | ₹136.55 | ₹211.85 | 1,98,09,303 | 34,10,950 |
| 22 Jul 2022 | ₹220.15 | ₹301.15 | ₹196.2 | ₹272.1 | 1,79,57,703 | 32,04,300 |
| 25 Jul 2022 | ₹248.05 | ₹249.7 | ₹147.45 | ₹175 | 2,50,77,953 | 23,65,950 |
| 26 Jul 2022 | ₹190.05 | ₹190.15 | ₹75 | ₹76 | 9,92,90,302 | 53,02,050 |
| 27 Jul 2022 | ₹94 | ₹196.6 | ₹51.15 | ₹186.95 | 13,03,92,353 | 33,40,450 |
| 28 Jul 2022 | ₹257.6 | ₹435 | ₹246.4 | ₹430.2 | 77,88,502 | 13,43,700 |