NIFTY 50 15,900 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,585 and a low of ₹253.45. Final close ₹1,549.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹370 | ₹416.3 | ₹300 | ₹300 | 3,051 | 650 |
| 6 Jul 2022 | ₹300.1 | ₹408.9 | ₹300.1 | ₹408.9 | 2,251 | 1,100 |
| 7 Jul 2022 | ₹450 | ₹479.7 | ₹450 | ₹479.7 | 1,151 | 450 |
| 8 Jul 2022 | ₹508.65 | ₹521.05 | ₹473 | ₹473 | 803 | 450 |
| 11 Jul 2022 | ₹456 | ₹500 | ₹456 | ₹500 | 101 | 400 |
| 12 Jul 2022 | ₹401.6 | ₹432.15 | ₹355 | ₹355 | 601 | 550 |
| 13 Jul 2022 | ₹399.65 | ₹406 | ₹318.8 | ₹327.95 | 1,851 | 1,650 |
| 14 Jul 2022 | ₹339.65 | ₹374.2 | ₹253.45 | ₹285.1 | 14,651 | 6,550 |
| 15 Jul 2022 | ₹318.45 | ₹351.3 | ₹273.05 | ₹347.65 | 33,402 | 10,600 |
| 18 Jul 2022 | ₹415 | ₹494.15 | ₹409.35 | ₹493.2 | 21,002 | 13,700 |
| 19 Jul 2022 | ₹445.9 | ₹531.5 | ₹445.9 | ₹513.7 | 4,501 | 13,250 |
| 20 Jul 2022 | ₹616.95 | ₹707.1 | ₹616.95 | ₹658 | 2,201 | 12,500 |
| 21 Jul 2022 | ₹666 | ₹735 | ₹650 | ₹735 | 751 | 12,600 |
| 22 Jul 2022 | ₹800 | ₹859.2 | ₹759.55 | ₹833.4 | 3,751 | 11,700 |
| 25 Jul 2022 | ₹817.7 | ₹817.9 | ₹695 | ₹729.25 | 2,851 | 10,350 |
| 26 Jul 2022 | ₹685 | ₹689.7 | ₹611.4 | ₹611.4 | 2,751 | 11,700 |
| 27 Jul 2022 | ₹605 | ₹787.05 | ₹568 | ₹776.1 | 14,201 | 19,250 |
| 28 Jul 2022 | ₹888.55 | ₹1,043.75 | ₹867.35 | ₹1,029.3 | 14,651 | 26,400 |
| 29 Jul 2022 | ₹1,202.3 | ₹1,290.95 | ₹1,140 | ₹1,290.95 | 6,801 | 22,600 |
| 1 Aug 2022 | ₹1,293.75 | ₹1,455.95 | ₹1,293.75 | ₹1,455.95 | 2,101 | 22,000 |
| 2 Aug 2022 | ₹1,388.75 | ₹1,440 | ₹1,318 | ₹1,440 | 3,251 | 18,900 |
| 3 Aug 2022 | ₹1,465.9 | ₹1,532.4 | ₹1,350.05 | ₹1,532.4 | 2,351 | 17,600 |
| 4 Aug 2022 | ₹1,569.2 | ₹1,585 | ₹1,292.75 | ₹1,549.3 | 16,651 | 13,750 |