NIFTY 50 16,400 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,086.15 and a low of ₹69.9. Final close ₹984.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹159.6 | ₹178 | ₹116.55 | ₹116.55 | 1,301 | 750 |
| 6 Jul 2022 | ₹161.15 | ₹170.9 | ₹148.95 | ₹148.95 | 351 | 950 |
| 7 Jul 2022 | ₹193.95 | ₹202.5 | ₹173.85 | ₹202.5 | 1,451 | 1,150 |
| 8 Jul 2022 | ₹220.65 | ₹223.65 | ₹195 | ₹211.8 | 2,701 | 1,550 |
| 11 Jul 2022 | ₹167.65 | ₹213.2 | ₹164.1 | ₹185.75 | 7,102 | 2,800 |
| 12 Jul 2022 | ₹153.5 | ₹164.65 | ₹127 | ₹127.65 | 12,701 | 7,050 |
| 13 Jul 2022 | ₹145.55 | ₹149.85 | ₹101.7 | ₹109.65 | 24,851 | 17,650 |
| 14 Jul 2022 | ₹108 | ₹123.95 | ₹69.9 | ₹80 | 62,851 | 27,500 |
| 15 Jul 2022 | ₹88.4 | ₹105.95 | ₹73.5 | ₹105.45 | 1,64,652 | 50,050 |
| 18 Jul 2022 | ₹134 | ₹180.05 | ₹128 | ₹180.05 | 2,15,701 | 80,650 |
| 19 Jul 2022 | ₹139.55 | ₹196.7 | ₹138.7 | ₹186 | 2,71,401 | 87,550 |
| 20 Jul 2022 | ₹273 | ₹313.95 | ₹256.05 | ₹259.5 | 1,74,601 | 64,800 |
| 21 Jul 2022 | ₹266.95 | ₹335.9 | ₹256.5 | ₹335.9 | 1,25,852 | 69,850 |
| 22 Jul 2022 | ₹346.65 | ₹430.2 | ₹326.45 | ₹400.85 | 1,33,303 | 56,050 |
| 25 Jul 2022 | ₹367.35 | ₹387.6 | ₹289.6 | ₹317.4 | 1,54,251 | 74,250 |
| 26 Jul 2022 | ₹307.9 | ₹314.1 | ₹218.25 | ₹222.85 | 5,28,051 | 1,35,850 |
| 27 Jul 2022 | ₹220.35 | ₹354 | ₹196.4 | ₹346.8 | 15,82,752 | 1,56,050 |
| 28 Jul 2022 | ₹417.05 | ₹560 | ₹395.2 | ₹549 | 3,37,601 | 1,55,500 |
| 29 Jul 2022 | ₹693.2 | ₹796.85 | ₹646 | ₹782.65 | 82,752 | 1,35,150 |
| 1 Aug 2022 | ₹813 | ₹960 | ₹781 | ₹936 | 38,252 | 1,33,450 |
| 2 Aug 2022 | ₹886.15 | ₹986.6 | ₹818.55 | ₹880 | 31,901 | 1,26,100 |
| 3 Aug 2022 | ₹961.8 | ₹1,004 | ₹832.65 | ₹1,004 | 21,451 | 1,16,950 |
| 4 Aug 2022 | ₹1,067.65 | ₹1,086.15 | ₹800 | ₹984.5 | 97,752 | 64,150 |