NIFTY 50 16,050 CE traded across 19 sessions from 8 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,419.35 and a low of ₹179.7. Final close ₹1,300.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Jul 2022 | ₹398.9 | ₹398.9 | ₹398.9 | ₹398.9 | 51 | 50 |
| 12 Jul 2022 | ₹314.6 | ₹318.2 | ₹276 | ₹276 | 602 | 450 |
| 13 Jul 2022 | ₹301.95 | ₹311.7 | ₹291.05 | ₹302.1 | 852 | 450 |
| 14 Jul 2022 | ₹269.7 | ₹285 | ₹179.7 | ₹215.4 | 1,701 | 750 |
| 15 Jul 2022 | ₹233.1 | ₹260.8 | ₹203.05 | ₹260.8 | 9,652 | 2,650 |
| 18 Jul 2022 | ₹310 | ₹387.05 | ₹308.4 | ₹387.05 | 6,651 | 3,800 |
| 19 Jul 2022 | ₹330.35 | ₹418 | ₹330.35 | ₹418 | 3,001 | 3,350 |
| 20 Jul 2022 | ₹492.95 | ₹578 | ₹492.95 | ₹578 | 1,051 | 3,500 |
| 21 Jul 2022 | ₹546.95 | ₹563.6 | ₹546.95 | ₹563.6 | 301 | 3,600 |
| 22 Jul 2022 | ₹650.7 | ₹715.45 | ₹630.8 | ₹690.05 | 1,701 | 3,300 |
| 25 Jul 2022 | ₹653.15 | ₹653.15 | ₹583.1 | ₹583.1 | 1,351 | 3,800 |
| 26 Jul 2022 | ₹575.95 | ₹575.95 | ₹480.65 | ₹480.65 | 3,651 | 4,550 |
| 27 Jul 2022 | ₹464.55 | ₹647 | ₹442.65 | ₹647 | 3,301 | 5,000 |
| 28 Jul 2022 | ₹754.3 | ₹881.05 | ₹731.9 | ₹881.05 | 2,801 | 5,450 |
| 29 Jul 2022 | ₹1,068.2 | ₹1,131.65 | ₹999.45 | ₹1,131.65 | 2,401 | 4,650 |
| 1 Aug 2022 | ₹1,153.3 | ₹1,270 | ₹1,130 | ₹1,270 | 1,251 | 4,200 |
| 2 Aug 2022 | ₹1,211.7 | ₹1,325 | ₹1,200 | ₹1,325 | 1,551 | 3,600 |
| 3 Aug 2022 | ₹1,299.25 | ₹1,344.1 | ₹1,212.25 | ₹1,344.1 | 1,101 | 2,800 |
| 4 Aug 2022 | ₹1,419.35 | ₹1,419.35 | ₹1,150.6 | ₹1,300 | 1,101 | 2,500 |