NIFTY 50 15,700 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,773.9 and a low of ₹363.85. Final close ₹1,680.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹541 | ₹541 | ₹541 | ₹541 | 101 | 250 |
| 6 Jul 2022 | ₹460 | ₹541.45 | ₹449.65 | ₹541.45 | 351 | 300 |
| 7 Jul 2022 | ₹590 | ₹596.25 | ₹544 | ₹544 | 451 | 350 |
| 8 Jul 2022 | ₹664.25 | ₹664.25 | ₹597.75 | ₹651.5 | 251 | 400 |
| 11 Jul 2022 | ₹583.4 | ₹606.6 | ₹574.95 | ₹606.6 | 502 | 450 |
| 12 Jul 2022 | ₹582.2 | ₹582.2 | ₹482.35 | ₹486.95 | 1,901 | 900 |
| 13 Jul 2022 | ₹450 | ₹550.9 | ₹450 | ₹458 | 1,451 | 750 |
| 14 Jul 2022 | ₹467.35 | ₹483.65 | ₹363.85 | ₹407.4 | 3,802 | 1,800 |
| 15 Jul 2022 | ₹455.55 | ₹499.4 | ₹398.3 | ₹499.4 | 4,552 | 3,150 |
| 18 Jul 2022 | ₹555.85 | ₹664.7 | ₹555.85 | ₹664.7 | 4,201 | 4,550 |
| 19 Jul 2022 | ₹615 | ₹685.75 | ₹615 | ₹672.65 | 951 | 5,000 |
| 20 Jul 2022 | ₹827.6 | ₹890.2 | ₹813.3 | ₹843.2 | 2,001 | 4,600 |
| 21 Jul 2022 | ₹898.4 | ₹898.4 | ₹864.85 | ₹864.85 | 151 | 4,650 |
| 22 Jul 2022 | ₹989.6 | ₹1,041.8 | ₹959.9 | ₹1,041.8 | 551 | 4,450 |
| 25 Jul 2022 | ₹995 | ₹995 | ₹890 | ₹959.45 | 1,851 | 3,050 |
| 26 Jul 2022 | ₹842.55 | ₹867.75 | ₹842.5 | ₹867.75 | 651 | 3,150 |
| 27 Jul 2022 | ₹750 | ₹968 | ₹750 | ₹968 | 1,651 | 3,900 |
| 28 Jul 2022 | ₹1,093.7 | ₹1,237 | ₹1,058.05 | ₹1,060.05 | 6,901 | 8,150 |
| 29 Jul 2022 | ₹1,430.1 | ₹1,435.4 | ₹1,390.65 | ₹1,409 | 5,051 | 6,200 |
| 1 Aug 2022 | ₹1,566 | ₹1,646.7 | ₹1,555 | ₹1,646.7 | 5,251 | 6,300 |
| 2 Aug 2022 | ₹1,557.7 | ₹1,564 | ₹1,555 | ₹1,555 | 351 | 6,100 |
| 3 Aug 2022 | ₹1,653.95 | ₹1,653.95 | ₹1,562 | ₹1,562 | 1,651 | 5,400 |
| 4 Aug 2022 | ₹1,773.9 | ₹1,773.9 | ₹1,501.6 | ₹1,680.8 | 3,551 | 5,150 |