NIFTY 50 16,550 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹385.05 and a low of ₹18.75. Final close ₹379.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹88.95 | ₹110.1 | ₹81.05 | ₹105.5 | 18,202 | 14,950 |
| 29 Jun 2022 | ₹77.6 | ₹105.55 | ₹74.4 | ₹90.15 | 22,052 | 16,100 |
| 30 Jun 2022 | ₹99.4 | ₹108 | ₹77 | ₹77 | 52,602 | 29,250 |
| 1 Jul 2022 | ₹66.45 | ₹83.2 | ₹51.15 | ₹83.2 | 43,701 | 42,950 |
| 4 Jul 2022 | ₹73.3 | ₹75.2 | ₹57 | ₹73.35 | 70,551 | 56,200 |
| 5 Jul 2022 | ₹74.05 | ₹96.25 | ₹48.7 | ₹52.75 | 66,152 | 58,850 |
| 6 Jul 2022 | ₹58 | ₹93.65 | ₹52.15 | ₹91.6 | 1,38,701 | 59,200 |
| 7 Jul 2022 | ₹111.1 | ₹116.8 | ₹89.1 | ₹108.8 | 1,08,701 | 62,700 |
| 8 Jul 2022 | ₹123.85 | ₹131.5 | ₹97.55 | ₹110.9 | 72,801 | 56,000 |
| 11 Jul 2022 | ₹60.6 | ₹109.1 | ₹60.6 | ₹86.05 | 1,06,652 | 50,550 |
| 12 Jul 2022 | ₹65.95 | ₹74.2 | ₹49 | ₹49 | 1,38,102 | 76,500 |
| 13 Jul 2022 | ₹59.95 | ₹62.7 | ₹36.7 | ₹42 | 2,28,901 | 76,450 |
| 14 Jul 2022 | ₹39.3 | ₹46.9 | ₹20.5 | ₹25.2 | 2,92,501 | 83,250 |
| 15 Jul 2022 | ₹27.95 | ₹32.55 | ₹18.75 | ₹31 | 3,69,552 | 1,05,600 |
| 18 Jul 2022 | ₹44.5 | ₹69.5 | ₹40.95 | ₹69.5 | 4,86,351 | 1,18,850 |
| 19 Jul 2022 | ₹43.75 | ₹74.25 | ₹43.75 | ₹65 | 12,01,351 | 2,10,250 |
| 20 Jul 2022 | ₹95 | ₹162.2 | ₹95 | ₹117 | 37,31,753 | 3,73,200 |
| 21 Jul 2022 | ₹123.8 | ₹179 | ₹111.15 | ₹179 | 77,24,453 | 4,81,600 |
| 22 Jul 2022 | ₹198 | ₹261.55 | ₹164.2 | ₹234.5 | 55,73,203 | 3,42,000 |
| 25 Jul 2022 | ₹195.95 | ₹212.5 | ₹119.6 | ₹142.8 | 1,39,40,751 | 4,62,400 |
| 26 Jul 2022 | ₹143.5 | ₹147.05 | ₹53.1 | ₹53.1 | 6,46,55,201 | 20,20,950 |
| 27 Jul 2022 | ₹40 | ₹157.4 | ₹34 | ₹147.85 | 7,48,79,153 | 13,15,950 |
| 28 Jul 2022 | ₹224.85 | ₹385.05 | ₹147.85 | ₹379.65 | 31,86,101 | 2,33,100 |