NIFTY 50 16,150 CE traded across 21 sessions from 7 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,325.5 and a low of ₹150.2. Final close ₹1,235.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jul 2022 | ₹334.15 | ₹337.6 | ₹317.4 | ₹317.4 | 402 | 300 |
| 8 Jul 2022 | ₹350.95 | ₹350.95 | ₹315.7 | ₹324.9 | 351 | 300 |
| 11 Jul 2022 | ₹288.3 | ₹334.9 | ₹280 | ₹300.55 | 1,852 | 0 |
| 12 Jul 2022 | ₹291.65 | ₹291.65 | ₹229.05 | ₹229.05 | 4,301 | 2,950 |
| 13 Jul 2022 | ₹248.75 | ₹261.55 | ₹192 | ₹192 | 2,202 | 3,500 |
| 14 Jul 2022 | ₹222.95 | ₹226.8 | ₹150.2 | ₹169.5 | 2,302 | 3,900 |
| 15 Jul 2022 | ₹184.65 | ₹202.5 | ₹159.4 | ₹202.5 | 4,751 | 4,750 |
| 18 Jul 2022 | ₹253.95 | ₹315.75 | ₹247.4 | ₹313.1 | 19,851 | 4,500 |
| 19 Jul 2022 | ₹274.95 | ₹347.15 | ₹274.95 | ₹332.45 | 17,851 | 3,550 |
| 20 Jul 2022 | ₹426.8 | ₹486.55 | ₹415.9 | ₹444 | 2,901 | 2,900 |
| 21 Jul 2022 | ₹444 | ₹505 | ₹444 | ₹505 | 701 | 2,700 |
| 22 Jul 2022 | ₹564.1 | ₹619.7 | ₹535.95 | ₹619.2 | 501 | 2,650 |
| 25 Jul 2022 | ₹571.25 | ₹571.25 | ₹486.5 | ₹521.4 | 4,001 | 5,600 |
| 26 Jul 2022 | ₹484.2 | ₹487.25 | ₹391 | ₹391 | 3,203 | 5,750 |
| 27 Jul 2022 | ₹396.55 | ₹556.55 | ₹362.3 | ₹548.65 | 6,951 | 9,200 |
| 28 Jul 2022 | ₹646.8 | ₹798.2 | ₹633 | ₹798.2 | 3,401 | 10,350 |
| 29 Jul 2022 | ₹941 | ₹1,041.8 | ₹900.05 | ₹1,041.8 | 6,051 | 10,750 |
| 1 Aug 2022 | ₹1,054.25 | ₹1,138.05 | ₹1,028.25 | ₹1,120 | 1,251 | 10,000 |
| 2 Aug 2022 | ₹1,163.45 | ₹1,240.75 | ₹1,061.35 | ₹1,240.75 | 801 | 9,800 |
| 3 Aug 2022 | ₹1,175.6 | ₹1,244.5 | ₹1,080 | ₹1,244.5 | 5,602 | 5,350 |
| 4 Aug 2022 | ₹1,316.3 | ₹1,325.5 | ₹1,093 | ₹1,235 | 4,001 | 3,400 |