NIFTY 50 16,100 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,391.5 and a low of ₹161.9. Final close ₹1,282.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹297.4 | ₹297.4 | ₹209.35 | ₹209.35 | 2,402 | 1,600 |
| 6 Jul 2022 | ₹249.85 | ₹288.5 | ₹233.45 | ₹243.75 | 3,001 | 1,700 |
| 7 Jul 2022 | ₹338.5 | ₹355.9 | ₹308.25 | ₹355.9 | 4,601 | 2,950 |
| 8 Jul 2022 | ₹392.05 | ₹392.05 | ₹356.65 | ₹377.45 | 1,901 | 2,900 |
| 11 Jul 2022 | ₹321.65 | ₹365 | ₹302.5 | ₹332.75 | 4,951 | 0 |
| 12 Jul 2022 | ₹290 | ₹307.2 | ₹247 | ₹251.45 | 7,201 | 4,750 |
| 13 Jul 2022 | ₹276.25 | ₹293.4 | ₹217.55 | ₹229.9 | 13,051 | 6,100 |
| 14 Jul 2022 | ₹225.7 | ₹257.95 | ₹161.9 | ₹186.85 | 24,601 | 14,350 |
| 15 Jul 2022 | ₹210 | ₹233.8 | ₹174.75 | ₹231.75 | 47,801 | 22,650 |
| 18 Jul 2022 | ₹278.65 | ₹351 | ₹268.4 | ₹351 | 90,052 | 23,850 |
| 19 Jul 2022 | ₹294.35 | ₹382 | ₹294.25 | ₹361.75 | 54,051 | 23,850 |
| 20 Jul 2022 | ₹485.55 | ₹537.35 | ₹458.1 | ₹478.5 | 25,202 | 16,450 |
| 21 Jul 2022 | ₹469.25 | ₹560 | ₹469.25 | ₹559.05 | 17,201 | 20,700 |
| 22 Jul 2022 | ₹615.95 | ₹683.45 | ₹569.15 | ₹651.4 | 7,801 | 21,200 |
| 25 Jul 2022 | ₹628.4 | ₹649.7 | ₹518.75 | ₹546.5 | 7,352 | 20,200 |
| 26 Jul 2022 | ₹533 | ₹533 | ₹428.95 | ₹428.95 | 29,251 | 21,550 |
| 27 Jul 2022 | ₹433.95 | ₹601.65 | ₹400 | ₹594.85 | 20,102 | 21,700 |
| 28 Jul 2022 | ₹675.35 | ₹846.4 | ₹668.3 | ₹837 | 19,951 | 28,450 |
| 29 Jul 2022 | ₹1,000.95 | ₹1,091.45 | ₹942 | ₹1,078.85 | 8,701 | 29,250 |
| 1 Aug 2022 | ₹1,133 | ₹1,257.75 | ₹1,133 | ₹1,235.5 | 1,551 | 28,500 |
| 2 Aug 2022 | ₹1,181.2 | ₹1,276.45 | ₹1,127 | ₹1,212.8 | 2,901 | 26,900 |
| 3 Aug 2022 | ₹1,205.2 | ₹1,292.15 | ₹1,130 | ₹1,292.15 | 8,651 | 18,750 |
| 4 Aug 2022 | ₹1,367.1 | ₹1,391.5 | ₹1,081.05 | ₹1,282.95 | 15,501 | 13,850 |