NIFTY 50 16,650 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹285.5 and a low of ₹11.25. Final close ₹279.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹69.45 | ₹87 | ₹65 | ₹84.8 | 19,202 | 26,850 |
| 29 Jun 2022 | ₹68.7 | ₹84.45 | ₹59.8 | ₹73.2 | 25,502 | 29,500 |
| 30 Jun 2022 | ₹71.95 | ₹86.05 | ₹60.65 | ₹61 | 53,952 | 38,200 |
| 1 Jul 2022 | ₹59 | ₹60.2 | ₹39.95 | ₹58.85 | 60,151 | 36,850 |
| 4 Jul 2022 | ₹54.2 | ₹61.95 | ₹43.9 | ₹56.1 | 52,951 | 37,950 |
| 5 Jul 2022 | ₹62.35 | ₹72.85 | ₹36 | ₹36 | 85,651 | 35,850 |
| 6 Jul 2022 | ₹42.85 | ₹69.2 | ₹39.05 | ₹69.2 | 1,18,701 | 55,300 |
| 7 Jul 2022 | ₹78.25 | ₹87.7 | ₹65.65 | ₹82.35 | 77,752 | 58,450 |
| 8 Jul 2022 | ₹93.5 | ₹101.5 | ₹70.4 | ₹80.9 | 74,501 | 63,850 |
| 11 Jul 2022 | ₹56.05 | ₹77 | ₹51.7 | ₹61.8 | 1,47,151 | 74,700 |
| 12 Jul 2022 | ₹47.55 | ₹50.9 | ₹32.6 | ₹32.6 | 2,16,501 | 88,850 |
| 13 Jul 2022 | ₹39 | ₹42 | ₹23.95 | ₹27.05 | 3,52,201 | 1,12,450 |
| 14 Jul 2022 | ₹25.05 | ₹30.2 | ₹13 | ₹15.95 | 2,49,751 | 1,19,250 |
| 15 Jul 2022 | ₹17.25 | ₹19.7 | ₹11.25 | ₹19.7 | 5,76,852 | 1,94,950 |
| 18 Jul 2022 | ₹29.85 | ₹42.9 | ₹23.95 | ₹42.9 | 6,35,501 | 2,22,850 |
| 19 Jul 2022 | ₹26.75 | ₹44.9 | ₹26.05 | ₹39.05 | 8,76,902 | 2,36,750 |
| 20 Jul 2022 | ₹72 | ₹110.8 | ₹72 | ₹75.2 | 19,37,751 | 2,97,000 |
| 21 Jul 2022 | ₹74.95 | ₹123.6 | ₹69.95 | ₹123.6 | 64,39,603 | 5,14,850 |
| 22 Jul 2022 | ₹124.95 | ₹190.6 | ₹109.2 | ₹162.55 | 3,80,53,103 | 7,83,200 |
| 25 Jul 2022 | ₹130.15 | ₹148.85 | ₹73.5 | ₹88.6 | 5,02,16,952 | 19,47,950 |
| 26 Jul 2022 | ₹91.3 | ₹97.4 | ₹25 | ₹25 | 4,18,48,153 | 28,14,100 |
| 27 Jul 2022 | ₹26.85 | ₹89.15 | ₹13.8 | ₹82.9 | 7,89,24,803 | 20,46,550 |
| 28 Jul 2022 | ₹120.25 | ₹285.5 | ₹109.25 | ₹279.35 | 1,21,40,152 | 5,35,750 |