NIFTY 50 16,850 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹85.05 and a low of ₹2.55. Final close ₹79.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹44 | ₹57.1 | ₹40.8 | ₹54.55 | 10,503 | 9,600 |
| 29 Jun 2022 | ₹55 | ₹55 | ₹38.95 | ₹45.4 | 15,251 | 11,200 |
| 30 Jun 2022 | ₹50.25 | ₹54 | ₹37.05 | ₹37.45 | 15,551 | 11,800 |
| 1 Jul 2022 | ₹36.05 | ₹36.3 | ₹24.05 | ₹34.5 | 28,602 | 16,250 |
| 4 Jul 2022 | ₹31.9 | ₹31.95 | ₹24.95 | ₹31 | 13,602 | 18,750 |
| 5 Jul 2022 | ₹34.7 | ₹39.8 | ₹21.25 | ₹21.75 | 45,451 | 21,100 |
| 6 Jul 2022 | ₹21.7 | ₹37.2 | ₹21.1 | ₹37.2 | 36,702 | 22,750 |
| 7 Jul 2022 | ₹46.4 | ₹47 | ₹34.75 | ₹41.75 | 59,902 | 33,000 |
| 8 Jul 2022 | ₹50.7 | ₹51.35 | ₹34.15 | ₹39.1 | 1,07,701 | 41,100 |
| 11 Jul 2022 | ₹26.35 | ₹35.45 | ₹23.15 | ₹27.45 | 1,92,602 | 62,100 |
| 12 Jul 2022 | ₹24.5 | ₹24.5 | ₹13.9 | ₹13.9 | 2,06,151 | 67,550 |
| 13 Jul 2022 | ₹17.05 | ₹19.2 | ₹9.75 | ₹11.45 | 1,56,301 | 66,900 |
| 14 Jul 2022 | ₹10 | ₹11.9 | ₹5.85 | ₹7.1 | 1,59,351 | 63,350 |
| 15 Jul 2022 | ₹7.4 | ₹7.4 | ₹4.8 | ₹6.8 | 1,99,552 | 68,800 |
| 18 Jul 2022 | ₹8.4 | ₹15 | ₹7.7 | ₹15 | 7,07,151 | 1,07,400 |
| 19 Jul 2022 | ₹12.85 | ₹14.55 | ₹6.95 | ₹12.1 | 6,66,451 | 1,46,300 |
| 20 Jul 2022 | ₹33.05 | ₹43 | ₹24.45 | ₹25.45 | 19,36,052 | 2,61,400 |
| 21 Jul 2022 | ₹24.45 | ₹48 | ₹20.9 | ₹48 | 44,27,201 | 7,92,950 |
| 22 Jul 2022 | ₹46.7 | ₹81.95 | ₹38.15 | ₹69.2 | 2,79,85,552 | 11,06,550 |
| 25 Jul 2022 | ₹56.9 | ₹57.05 | ₹21.35 | ₹25.6 | 3,05,16,902 | 17,10,950 |
| 26 Jul 2022 | ₹23 | ₹25.5 | ₹3.6 | ₹3.8 | 4,03,68,502 | 30,07,750 |
| 27 Jul 2022 | ₹2.95 | ₹13.95 | ₹2.55 | ₹12.45 | 6,31,51,403 | 36,12,700 |
| 28 Jul 2022 | ₹20 | ₹85.05 | ₹11.15 | ₹79.15 | 25,18,66,653 | 8,61,750 |