NIFTY 50 16,250 CE traded across 21 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,225 and a low of ₹111.05. Final close ₹1,132.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹165 | ₹165 | ₹165 | ₹165 | 51 | 150 |
| 8 Jul 2022 | ₹284.75 | ₹294.1 | ₹282 | ₹282 | 301 | 100 |
| 11 Jul 2022 | ₹240.4 | ₹282.75 | ₹230 | ₹277 | 1,851 | 350 |
| 12 Jul 2022 | ₹300.05 | ₹300.05 | ₹179.8 | ₹179.8 | 1,402 | 950 |
| 13 Jul 2022 | ₹188.95 | ₹206.4 | ₹151.4 | ₹151.4 | 1,102 | 1,150 |
| 14 Jul 2022 | ₹161.5 | ₹161.5 | ₹111.05 | ₹130.1 | 1,401 | 1,600 |
| 15 Jul 2022 | ₹142.6 | ₹161.85 | ₹116.6 | ₹161.85 | 7,101 | 3,450 |
| 18 Jul 2022 | ₹200.3 | ₹258.3 | ₹195 | ₹255.15 | 39,451 | 5,900 |
| 19 Jul 2022 | ₹220 | ₹281.95 | ₹213.15 | ₹272.85 | 49,451 | 9,200 |
| 20 Jul 2022 | ₹300 | ₹423.85 | ₹253.85 | ₹367.45 | 23,551 | 5,150 |
| 21 Jul 2022 | ₹369.2 | ₹439.9 | ₹365.9 | ₹439.9 | 8,051 | 4,250 |
| 22 Jul 2022 | ₹489.5 | ₹539.05 | ₹445.7 | ₹517 | 2,901 | 4,600 |
| 25 Jul 2022 | ₹499.1 | ₹504 | ₹403.55 | ₹427.1 | 4,151 | 6,100 |
| 26 Jul 2022 | ₹402.85 | ₹402.85 | ₹317.2 | ₹317.2 | 6,151 | 7,250 |
| 27 Jul 2022 | ₹316.2 | ₹473 | ₹292 | ₹460.55 | 7,201 | 9,000 |
| 28 Jul 2022 | ₹559.15 | ₹704.95 | ₹533.35 | ₹689.5 | 9,951 | 11,150 |
| 29 Jul 2022 | ₹847.8 | ₹939.1 | ₹847.3 | ₹939.1 | 3,602 | 10,300 |
| 1 Aug 2022 | ₹961.3 | ₹1,095.35 | ₹930.45 | ₹1,095.35 | 1,452 | 9,450 |
| 2 Aug 2022 | ₹1,001.55 | ₹1,107.6 | ₹980.05 | ₹1,107.6 | 2,601 | 8,800 |
| 3 Aug 2022 | ₹1,074 | ₹1,074 | ₹983.4 | ₹1,058.1 | 1,801 | 8,550 |
| 4 Aug 2022 | ₹1,215 | ₹1,225 | ₹935.15 | ₹1,132.05 | 7,751 | 7,100 |