NIFTY 50 16,000 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,484.95 and a low of ₹205.15. Final close ₹1,381.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹315.65 | ₹360 | ₹253.6 | ₹253.6 | 2,901 | 2,100 |
| 6 Jul 2022 | ₹273.55 | ₹355 | ₹273.55 | ₹355 | 4,151 | 2,550 |
| 7 Jul 2022 | ₹390 | ₹415 | ₹359.25 | ₹415 | 2,902 | 2,400 |
| 8 Jul 2022 | ₹443.25 | ₹445.35 | ₹412.25 | ₹412.25 | 1,651 | 2,250 |
| 11 Jul 2022 | ₹392.1 | ₹432 | ₹364 | ₹410 | 3,201 | 2,900 |
| 12 Jul 2022 | ₹362.25 | ₹364.75 | ₹299 | ₹306.5 | 2,601 | 3,250 |
| 13 Jul 2022 | ₹334.15 | ₹349.3 | ₹266.55 | ₹285.7 | 16,551 | 7,550 |
| 14 Jul 2022 | ₹285.45 | ₹315 | ₹205.15 | ₹234.85 | 65,401 | 21,450 |
| 15 Jul 2022 | ₹249 | ₹290 | ₹220 | ₹285.5 | 1,80,802 | 49,750 |
| 18 Jul 2022 | ₹347.35 | ₹422 | ₹302.4 | ₹422 | 90,003 | 40,700 |
| 19 Jul 2022 | ₹356.8 | ₹455.95 | ₹356.8 | ₹437.05 | 45,052 | 35,650 |
| 20 Jul 2022 | ₹576.95 | ₹618.9 | ₹549.25 | ₹552.25 | 39,252 | 28,050 |
| 21 Jul 2022 | ₹564.35 | ₹659.65 | ₹564.35 | ₹659.65 | 28,701 | 33,250 |
| 22 Jul 2022 | ₹674.95 | ₹794.1 | ₹647.75 | ₹746.4 | 25,802 | 31,000 |
| 25 Jul 2022 | ₹715.05 | ₹725.55 | ₹599.95 | ₹647.25 | 84,551 | 60,850 |
| 26 Jul 2022 | ₹631.55 | ₹631.55 | ₹513.05 | ₹513.05 | 1,78,352 | 1,61,100 |
| 27 Jul 2022 | ₹518.45 | ₹694.65 | ₹481 | ₹681.65 | 2,49,051 | 1,26,850 |
| 28 Jul 2022 | ₹796.4 | ₹947.05 | ₹770 | ₹932.55 | 1,77,703 | 1,62,350 |
| 29 Jul 2022 | ₹1,085 | ₹1,194.9 | ₹1,040 | ₹1,184.8 | 46,551 | 1,58,200 |
| 1 Aug 2022 | ₹1,220 | ₹1,359.8 | ₹1,181.3 | ₹1,333.7 | 27,701 | 1,49,050 |
| 2 Aug 2022 | ₹1,289.05 | ₹1,387.8 | ₹1,220 | ₹1,281.2 | 1,22,902 | 1,21,800 |
| 3 Aug 2022 | ₹1,370 | ₹1,402.65 | ₹1,232.55 | ₹1,402.65 | 43,251 | 1,03,800 |
| 4 Aug 2022 | ₹1,469.85 | ₹1,484.95 | ₹1,171.25 | ₹1,381 | 1,03,751 | 50,700 |