NIFTY 50 16,900 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹63.2 and a low of ₹1.9. Final close ₹29.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹39.6 | ₹50.55 | ₹36.6 | ₹48.8 | 1,62,252 | 1,03,300 |
| 29 Jun 2022 | ₹36.55 | ₹48.55 | ₹35 | ₹41.15 | 1,92,252 | 1,23,350 |
| 30 Jun 2022 | ₹46.95 | ₹48.7 | ₹33 | ₹33 | 3,51,102 | 1,45,950 |
| 1 Jul 2022 | ₹30.05 | ₹31.2 | ₹20.8 | ₹28.85 | 5,05,702 | 2,16,150 |
| 4 Jul 2022 | ₹29.2 | ₹30.4 | ₹21.35 | ₹26.8 | 2,85,502 | 2,20,650 |
| 5 Jul 2022 | ₹31.35 | ₹34.25 | ₹18.1 | ₹18.1 | 5,47,253 | 2,35,500 |
| 6 Jul 2022 | ₹18.95 | ₹32 | ₹18.2 | ₹31.5 | 5,22,753 | 2,59,950 |
| 7 Jul 2022 | ₹37.7 | ₹42.6 | ₹29.6 | ₹35.25 | 5,24,501 | 3,40,100 |
| 8 Jul 2022 | ₹42.4 | ₹45.95 | ₹28.3 | ₹31.5 | 5,61,402 | 3,57,700 |
| 11 Jul 2022 | ₹25.05 | ₹28.75 | ₹18.8 | ₹22.35 | 8,80,751 | 4,66,000 |
| 12 Jul 2022 | ₹20.1 | ₹20.1 | ₹10.45 | ₹10.45 | 8,83,602 | 5,80,450 |
| 13 Jul 2022 | ₹9.75 | ₹14 | ₹8.55 | ₹9.15 | 10,70,801 | 4,65,050 |
| 14 Jul 2022 | ₹9.15 | ₹9.9 | ₹5.1 | ₹6.2 | 9,69,001 | 4,36,750 |
| 15 Jul 2022 | ₹4.65 | ₹7 | ₹4 | ₹5.55 | 8,62,651 | 4,21,100 |
| 18 Jul 2022 | ₹7.2 | ₹10.5 | ₹5.75 | ₹10.5 | 20,32,752 | 7,27,950 |
| 19 Jul 2022 | ₹10 | ₹10.85 | ₹6 | ₹9 | 22,50,603 | 9,09,900 |
| 20 Jul 2022 | ₹20 | ₹33 | ₹17.95 | ₹18.25 | 58,78,502 | 11,23,600 |
| 21 Jul 2022 | ₹11.2 | ₹35 | ₹11.2 | ₹35 | 1,07,39,653 | 19,75,400 |
| 22 Jul 2022 | ₹34 | ₹63.2 | ₹28.45 | ₹55 | 4,96,98,003 | 26,83,700 |
| 25 Jul 2022 | ₹44.95 | ₹44.95 | ₹15 | ₹17.5 | 6,15,02,353 | 53,29,850 |
| 26 Jul 2022 | ₹13.5 | ₹17.8 | ₹2.45 | ₹2.5 | 6,42,79,053 | 45,43,750 |
| 27 Jul 2022 | ₹2.5 | ₹7.4 | ₹1.9 | ₹6.6 | 9,20,33,803 | 69,26,800 |
| 28 Jul 2022 | ₹8.2 | ₹43.1 | ₹2.3 | ₹29.4 | 71,19,83,853 | 46,98,950 |