NIFTY 50 16,200 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,288.15 and a low of ₹126.05. Final close ₹1,184.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹229 | ₹261.5 | ₹178.65 | ₹178.65 | 1,101 | 800 |
| 6 Jul 2022 | ₹197 | ₹254.55 | ₹181 | ₹254.55 | 1,301 | 850 |
| 7 Jul 2022 | ₹286.4 | ₹304.25 | ₹262.25 | ₹298.8 | 2,301 | 1,550 |
| 8 Jul 2022 | ₹330 | ₹330 | ₹290.85 | ₹317.5 | 5,851 | 3,750 |
| 11 Jul 2022 | ₹286.2 | ₹313.4 | ₹255 | ₹281.85 | 8,351 | 0 |
| 12 Jul 2022 | ₹238 | ₹255.05 | ₹203 | ₹204.35 | 12,351 | 10,650 |
| 13 Jul 2022 | ₹231.75 | ₹241 | ₹172.95 | ₹186.8 | 21,101 | 17,300 |
| 14 Jul 2022 | ₹184.15 | ₹208 | ₹126.05 | ₹147.1 | 37,001 | 20,000 |
| 15 Jul 2022 | ₹163.35 | ₹184.4 | ₹134.85 | ₹182.05 | 94,753 | 40,400 |
| 18 Jul 2022 | ₹226.6 | ₹288.85 | ₹219.25 | ₹288.85 | 2,66,902 | 48,300 |
| 19 Jul 2022 | ₹230.4 | ₹314 | ₹230.4 | ₹296.15 | 1,83,501 | 47,400 |
| 20 Jul 2022 | ₹425.05 | ₹458.95 | ₹391.8 | ₹396.6 | 98,301 | 38,750 |
| 21 Jul 2022 | ₹392.2 | ₹482.45 | ₹391.75 | ₹482.45 | 73,402 | 32,850 |
| 22 Jul 2022 | ₹519.95 | ₹594.55 | ₹477.5 | ₹562.3 | 28,601 | 30,950 |
| 25 Jul 2022 | ₹525.55 | ₹548 | ₹435.05 | ₹469.2 | 34,251 | 42,850 |
| 26 Jul 2022 | ₹453.15 | ₹453.15 | ₹348.25 | ₹348.25 | 89,051 | 54,100 |
| 27 Jul 2022 | ₹353.9 | ₹514 | ₹324.55 | ₹501.95 | 96,901 | 55,000 |
| 28 Jul 2022 | ₹590.05 | ₹749.95 | ₹575.9 | ₹739.45 | 1,50,301 | 1,24,050 |
| 29 Jul 2022 | ₹885.65 | ₹990.2 | ₹841.2 | ₹980.45 | 47,951 | 1,16,950 |
| 1 Aug 2022 | ₹1,001.7 | ₹1,161.95 | ₹990 | ₹1,133.5 | 20,601 | 1,13,750 |
| 2 Aug 2022 | ₹1,071.1 | ₹1,175 | ₹1,016 | ₹1,078 | 10,051 | 1,08,250 |
| 3 Aug 2022 | ₹1,112.2 | ₹1,193.3 | ₹1,030 | ₹1,193.3 | 15,551 | 1,02,050 |
| 4 Aug 2022 | ₹1,276.25 | ₹1,288.15 | ₹970 | ₹1,184 | 1,11,651 | 67,250 |