NIFTY 50 16,700 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹235 and a low of ₹8.6. Final close ₹229.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹61.7 | ₹78.3 | ₹57.3 | ₹75.25 | 2,05,703 | 2,60,300 |
| 29 Jun 2022 | ₹50.05 | ₹75.75 | ₹50.05 | ₹64.95 | 2,38,601 | 2,79,850 |
| 30 Jun 2022 | ₹64.95 | ₹76.8 | ₹53.3 | ₹53.8 | 3,38,002 | 3,20,150 |
| 1 Jul 2022 | ₹49.95 | ₹52.3 | ₹34.75 | ₹51.55 | 7,88,352 | 4,31,300 |
| 4 Jul 2022 | ₹44.65 | ₹52.35 | ₹37.5 | ₹48.4 | 4,65,652 | 4,82,850 |
| 5 Jul 2022 | ₹55.05 | ₹62.75 | ₹33 | ₹33 | 9,76,402 | 5,40,900 |
| 6 Jul 2022 | ₹34.95 | ₹59.75 | ₹32.65 | ₹59.6 | 10,23,402 | 6,48,250 |
| 7 Jul 2022 | ₹75 | ₹75.9 | ₹56.45 | ₹66.8 | 8,79,903 | 6,10,300 |
| 8 Jul 2022 | ₹82.75 | ₹89.15 | ₹59.35 | ₹66 | 12,48,753 | 6,48,600 |
| 11 Jul 2022 | ₹56.95 | ₹64.5 | ₹35.3 | ₹51 | 10,86,752 | 6,86,950 |
| 12 Jul 2022 | ₹38.55 | ₹42 | ₹26.2 | ₹26.85 | 13,05,701 | 7,66,950 |
| 13 Jul 2022 | ₹26.8 | ₹34.2 | ₹18.9 | ₹21.4 | 19,51,452 | 8,69,850 |
| 14 Jul 2022 | ₹19.45 | ₹23.9 | ₹10.1 | ₹12 | 23,00,302 | 10,35,650 |
| 15 Jul 2022 | ₹10.85 | ₹15 | ₹8.7 | ₹14.35 | 21,96,002 | 10,66,450 |
| 18 Jul 2022 | ₹22.45 | ₹33.95 | ₹17.85 | ₹33.95 | 32,24,152 | 11,87,400 |
| 19 Jul 2022 | ₹20.2 | ₹34.6 | ₹17.3 | ₹29.75 | 45,10,152 | 15,90,100 |
| 20 Jul 2022 | ₹77 | ₹89.6 | ₹57.4 | ₹58 | 1,17,86,501 | 20,32,550 |
| 21 Jul 2022 | ₹58 | ₹99 | ₹52.15 | ₹97.7 | 1,94,95,202 | 24,09,450 |
| 22 Jul 2022 | ₹100.2 | ₹158 | ₹86.25 | ₹135 | 11,14,07,353 | 44,03,250 |
| 25 Jul 2022 | ₹125 | ₹125 | ₹55.55 | ₹67 | 11,59,62,603 | 65,15,200 |
| 26 Jul 2022 | ₹75.5 | ₹75.5 | ₹16 | ₹16.25 | 9,76,64,452 | 76,87,950 |
| 27 Jul 2022 | ₹16.5 | ₹62.7 | ₹8.6 | ₹57.5 | 15,48,58,653 | 57,65,500 |
| 28 Jul 2022 | ₹90.1 | ₹235 | ₹74.1 | ₹229.6 | 6,50,84,703 | 17,01,400 |