NIFTY 50 16,950 CE traded across 23 sessions from 28 Jun 2022 to 28 Jul 2022, with a life-high of ₹47.6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | ₹36 | ₹45 | ₹33.1 | ₹44 | 15,003 | 12,750 |
| 29 Jun 2022 | ₹32.6 | ₹43.15 | ₹32.6 | ₹36.1 | 14,502 | 14,600 |
| 30 Jun 2022 | ₹39.35 | ₹41.75 | ₹29.55 | ₹29.7 | 16,151 | 15,650 |
| 1 Jul 2022 | ₹26.55 | ₹26.9 | ₹18.8 | ₹26.2 | 26,401 | 18,000 |
| 4 Jul 2022 | ₹23.4 | ₹23.9 | ₹19.1 | ₹23.5 | 11,001 | 20,850 |
| 5 Jul 2022 | ₹25.75 | ₹29.4 | ₹15.7 | ₹15.7 | 38,001 | 28,700 |
| 6 Jul 2022 | ₹17.35 | ₹27.45 | ₹15.75 | ₹27.25 | 44,001 | 27,250 |
| 7 Jul 2022 | ₹32.45 | ₹34.55 | ₹25.55 | ₹30.15 | 86,651 | 49,500 |
| 8 Jul 2022 | ₹33.15 | ₹34.65 | ₹23.7 | ₹27.15 | 47,852 | 47,950 |
| 11 Jul 2022 | ₹17.2 | ₹23.1 | ₹15.75 | ₹17.95 | 1,06,101 | 57,000 |
| 12 Jul 2022 | ₹16.65 | ₹16.65 | ₹9.5 | ₹9.95 | 73,051 | 51,900 |
| 13 Jul 2022 | ₹9.1 | ₹12.3 | ₹6.1 | ₹7.85 | 1,70,651 | 49,600 |
| 14 Jul 2022 | ₹7.85 | ₹9.6 | ₹4.7 | ₹5.8 | 1,48,551 | 61,250 |
| 15 Jul 2022 | ₹5.9 | ₹5.9 | ₹3.5 | ₹4.55 | 1,69,052 | 99,200 |
| 18 Jul 2022 | ₹6.35 | ₹7.95 | ₹4.65 | ₹7.95 | 3,55,851 | 93,700 |
| 19 Jul 2022 | ₹7.05 | ₹8.3 | ₹4.55 | ₹6.85 | 5,80,651 | 1,42,600 |
| 20 Jul 2022 | ₹15 | ₹25.6 | ₹13.4 | ₹13.65 | 14,16,601 | 1,93,000 |
| 21 Jul 2022 | ₹13.9 | ₹26.05 | ₹11.25 | ₹25.5 | 31,72,802 | 4,96,900 |
| 22 Jul 2022 | ₹27 | ₹47.6 | ₹20.75 | ₹39.35 | 1,93,03,853 | 11,07,250 |
| 25 Jul 2022 | ₹28.95 | ₹31.75 | ₹10.5 | ₹11.75 | 2,89,34,901 | 18,36,050 |
| 26 Jul 2022 | ₹8 | ₹11.85 | ₹1.8 | ₹1.9 | 2,75,32,452 | 19,17,100 |
| 27 Jul 2022 | ₹2.05 | ₹4 | ₹1.45 | ₹3.5 | 3,14,30,703 | 26,41,250 |
| 28 Jul 2022 | ₹5.35 | ₹18.3 | ₹0.05 | ₹0.05 | 48,31,61,903 | 1,20,05,650 |