NIFTY 50 16,300 CE traded across 22 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,191.7 and a low of ₹94.35. Final close ₹1,085.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹178.35 | ₹215.9 | ₹158.8 | ₹158.8 | 551 | 500 |
| 7 Jul 2022 | ₹242 | ₹251 | ₹234.95 | ₹250.05 | 1,351 | 900 |
| 8 Jul 2022 | ₹270.2 | ₹275 | ₹244.5 | ₹264.35 | 1,251 | 1,200 |
| 11 Jul 2022 | ₹213.6 | ₹259 | ₹204.4 | ₹232 | 5,901 | 3,350 |
| 12 Jul 2022 | ₹190.7 | ₹206.3 | ₹162 | ₹164 | 8,201 | 6,300 |
| 13 Jul 2022 | ₹183 | ₹192.9 | ₹133.85 | ₹146 | 24,301 | 15,950 |
| 14 Jul 2022 | ₹145.95 | ₹162.05 | ₹94.35 | ₹109.35 | 42,002 | 28,000 |
| 15 Jul 2022 | ₹120.5 | ₹141.1 | ₹100.9 | ₹139.7 | 75,301 | 40,100 |
| 18 Jul 2022 | ₹174.5 | ₹230.7 | ₹170 | ₹230 | 2,13,202 | 60,150 |
| 19 Jul 2022 | ₹180.5 | ₹252 | ₹179.35 | ₹239 | 4,20,803 | 70,200 |
| 20 Jul 2022 | ₹349.85 | ₹383.2 | ₹320 | ₹323.55 | 1,97,751 | 60,500 |
| 21 Jul 2022 | ₹322.1 | ₹412.1 | ₹322.1 | ₹409 | 93,702 | 64,800 |
| 22 Jul 2022 | ₹440 | ₹510.65 | ₹400.35 | ₹482 | 71,852 | 51,500 |
| 25 Jul 2022 | ₹440.55 | ₹465 | ₹359.5 | ₹387 | 90,401 | 56,100 |
| 26 Jul 2022 | ₹380.15 | ₹387.8 | ₹280.15 | ₹281.15 | 1,64,152 | 72,300 |
| 27 Jul 2022 | ₹280.95 | ₹432 | ₹255.75 | ₹426.8 | 2,73,103 | 73,000 |
| 28 Jul 2022 | ₹502.35 | ₹653.55 | ₹483.75 | ₹642 | 1,54,201 | 91,400 |
| 29 Jul 2022 | ₹789 | ₹898.2 | ₹742.7 | ₹879.65 | 54,501 | 90,050 |
| 1 Aug 2022 | ₹913.2 | ₹1,061.75 | ₹877 | ₹1,036.7 | 31,201 | 89,600 |
| 2 Aug 2022 | ₹990.05 | ₹1,075 | ₹916.75 | ₹982.15 | 12,952 | 87,900 |
| 3 Aug 2022 | ₹1,067.6 | ₹1,103.9 | ₹930 | ₹1,103.9 | 13,951 | 84,900 |
| 4 Aug 2022 | ₹1,174.25 | ₹1,191.7 | ₹869.3 | ₹1,085.4 | 65,552 | 62,100 |