NIFTY 50 16,800 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹135.2 and a low of ₹3.6. Final close ₹129.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹49.05 | ₹62.5 | ₹45.55 | ₹60.05 | 2,04,202 | 2,92,550 |
| 29 Jun 2022 | ₹45.25 | ₹60 | ₹43 | ₹51.75 | 3,59,852 | 3,46,100 |
| 30 Jun 2022 | ₹51.95 | ₹60.65 | ₹41 | ₹42.5 | 6,49,401 | 4,55,850 |
| 1 Jul 2022 | ₹37.5 | ₹40.15 | ₹27.05 | ₹30 | 10,05,951 | 6,42,800 |
| 4 Jul 2022 | ₹33.7 | ₹40.45 | ₹28.1 | ₹36.1 | 6,59,702 | 7,61,100 |
| 5 Jul 2022 | ₹43.5 | ₹46.5 | ₹24.55 | ₹24.55 | 10,63,352 | 8,45,450 |
| 6 Jul 2022 | ₹25.9 | ₹44.35 | ₹24.25 | ₹44.35 | 10,23,602 | 8,42,200 |
| 7 Jul 2022 | ₹53.85 | ₹58.1 | ₹40.45 | ₹49.65 | 13,51,403 | 9,14,250 |
| 8 Jul 2022 | ₹58 | ₹62.3 | ₹41.1 | ₹47.45 | 12,70,752 | 9,70,000 |
| 11 Jul 2022 | ₹40.05 | ₹43.9 | ₹28.7 | ₹34 | 12,96,702 | 9,82,850 |
| 12 Jul 2022 | ₹24.6 | ₹27.85 | ₹17.05 | ₹17.05 | 14,31,101 | 10,75,700 |
| 13 Jul 2022 | ₹21.65 | ₹21.65 | ₹12.2 | ₹13.4 | 29,77,453 | 12,07,100 |
| 14 Jul 2022 | ₹15 | ₹15 | ₹6.4 | ₹7.95 | 24,00,002 | 11,05,350 |
| 15 Jul 2022 | ₹7.45 | ₹8.9 | ₹5.4 | ₹8.7 | 16,32,203 | 9,87,100 |
| 18 Jul 2022 | ₹12 | ₹19.1 | ₹9.9 | ₹19.1 | 33,51,152 | 14,08,750 |
| 19 Jul 2022 | ₹13.6 | ₹19.55 | ₹9.15 | ₹16 | 39,40,451 | 16,94,750 |
| 20 Jul 2022 | ₹40.95 | ₹55.6 | ₹32.5 | ₹33.95 | 94,44,352 | 20,12,400 |
| 21 Jul 2022 | ₹34.6 | ₹61 | ₹29.1 | ₹59.9 | 1,59,95,753 | 28,59,100 |
| 22 Jul 2022 | ₹70 | ₹104 | ₹51 | ₹87.3 | 8,06,46,153 | 46,71,000 |
| 25 Jul 2022 | ₹60.05 | ₹74.25 | ₹30.05 | ₹35 | 8,22,96,103 | 53,48,900 |
| 26 Jul 2022 | ₹41.25 | ₹41.25 | ₹5.4 | ₹5.4 | 8,31,15,453 | 66,63,550 |
| 27 Jul 2022 | ₹4.4 | ₹24.95 | ₹3.6 | ₹22.7 | 13,36,26,553 | 61,07,500 |
| 28 Jul 2022 | ₹37 | ₹135.2 | ₹25 | ₹129.5 | 24,66,71,153 | 19,53,650 |