NIFTY 50 15,800 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,693.9 and a low of ₹305.95. Final close ₹1,582.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹428.25 | ₹475.85 | ₹352.9 | ₹352.9 | 2,451 | 1,550 |
| 6 Jul 2022 | ₹357.35 | ₹472.55 | ₹357.35 | ₹472.55 | 3,151 | 1,700 |
| 7 Jul 2022 | ₹522.1 | ₹545.9 | ₹522.1 | ₹545.9 | 301 | 1,550 |
| 8 Jul 2022 | ₹579.6 | ₹595.3 | ₹563.4 | ₹572 | 753 | 1,550 |
| 11 Jul 2022 | ₹512.65 | ₹524.5 | ₹503.45 | ₹503.45 | 551 | 1,900 |
| 12 Jul 2022 | ₹471.9 | ₹506.7 | ₹412.15 | ₹422.8 | 2,801 | 1,800 |
| 13 Jul 2022 | ₹470.35 | ₹470.35 | ₹379.55 | ₹404.4 | 2,451 | 2,300 |
| 14 Jul 2022 | ₹397.15 | ₹401.5 | ₹305.95 | ₹345 | 6,351 | 4,350 |
| 15 Jul 2022 | ₹389.4 | ₹418.35 | ₹339.25 | ₹418.35 | 18,101 | 10,000 |
| 18 Jul 2022 | ₹490.9 | ₹576 | ₹483.3 | ₹576 | 10,602 | 8,350 |
| 19 Jul 2022 | ₹541.15 | ₹626.35 | ₹527.05 | ₹606.4 | 2,551 | 8,450 |
| 20 Jul 2022 | ₹728 | ₹800 | ₹721.45 | ₹722.35 | 3,201 | 8,450 |
| 21 Jul 2022 | ₹742.2 | ₹826 | ₹742.2 | ₹826 | 1,501 | 7,650 |
| 22 Jul 2022 | ₹888.8 | ₹960 | ₹846 | ₹960 | 1,101 | 7,600 |
| 25 Jul 2022 | ₹819.7 | ₹870 | ₹791 | ₹870 | 1,501 | 7,400 |
| 26 Jul 2022 | ₹760.25 | ₹798.3 | ₹703 | ₹703 | 7,401 | 9,500 |
| 27 Jul 2022 | ₹660.35 | ₹869.15 | ₹660.35 | ₹869.15 | 2,601 | 10,150 |
| 28 Jul 2022 | ₹985 | ₹1,141.8 | ₹968 | ₹1,130 | 11,901 | 14,050 |
| 29 Jul 2022 | ₹1,303.25 | ₹1,386 | ₹1,251 | ₹1,378.15 | 4,401 | 14,100 |
| 1 Aug 2022 | ₹1,417 | ₹1,560.35 | ₹1,417 | ₹1,533.85 | 2,151 | 12,800 |
| 2 Aug 2022 | ₹1,501.1 | ₹1,588 | ₹1,420.2 | ₹1,588 | 2,051 | 11,550 |
| 3 Aug 2022 | ₹1,542.45 | ₹1,607.95 | ₹1,434 | ₹1,607.95 | 1,851 | 11,300 |
| 4 Aug 2022 | ₹1,662 | ₹1,693.9 | ₹1,398.8 | ₹1,582.55 | 10,601 | 11,200 |