NIFTY 50 16,450 CE traded across 20 sessions from 8 Jul 2022 to 4 Aug 2022, with a life-high of ₹1,036.15 and a low of ₹60.9. Final close ₹935.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Jul 2022 | ₹173 | ₹173 | ₹173 | ₹173 | 51 | 0 |
| 11 Jul 2022 | ₹155.9 | ₹174.25 | ₹151.55 | ₹174.25 | 802 | 500 |
| 12 Jul 2022 | ₹142.5 | ₹142.5 | ₹112.05 | ₹112.05 | 451 | 600 |
| 13 Jul 2022 | ₹119.1 | ₹119.1 | ₹95.75 | ₹95.75 | 301 | 650 |
| 14 Jul 2022 | ₹97 | ₹97 | ₹60.9 | ₹71.9 | 1,651 | 950 |
| 15 Jul 2022 | ₹79.05 | ₹90.2 | ₹61.75 | ₹90.2 | 39,651 | 6,400 |
| 18 Jul 2022 | ₹117.05 | ₹159.95 | ₹110.65 | ₹159.95 | 31,951 | 8,600 |
| 19 Jul 2022 | ₹114.8 | ₹170.85 | ₹114.8 | ₹153.2 | 19,751 | 9,200 |
| 20 Jul 2022 | ₹235.55 | ₹280.15 | ₹222.65 | ₹222.65 | 33,051 | 5,900 |
| 21 Jul 2022 | ₹245.65 | ₹300.35 | ₹230 | ₹300.35 | 26,101 | 6,500 |
| 22 Jul 2022 | ₹326.55 | ₹390 | ₹295.6 | ₹364.5 | 18,101 | 10,900 |
| 25 Jul 2022 | ₹337.7 | ₹348.5 | ₹258.85 | ₹283.55 | 34,651 | 15,300 |
| 26 Jul 2022 | ₹279.45 | ₹280.95 | ₹190.1 | ₹190.1 | 2,30,852 | 69,550 |
| 27 Jul 2022 | ₹184.3 | ₹316.6 | ₹169.8 | ₹301.1 | 7,52,952 | 61,650 |
| 28 Jul 2022 | ₹386.05 | ₹516.3 | ₹355.7 | ₹496.1 | 1,15,803 | 44,450 |
| 29 Jul 2022 | ₹651.25 | ₹746.9 | ₹598.65 | ₹739 | 31,802 | 33,300 |
| 1 Aug 2022 | ₹771 | ₹907.4 | ₹721.2 | ₹887.9 | 10,702 | 32,600 |
| 2 Aug 2022 | ₹821.95 | ₹934.4 | ₹792.35 | ₹832 | 3,551 | 32,200 |
| 3 Aug 2022 | ₹855 | ₹944.7 | ₹787.5 | ₹944.7 | 2,901 | 31,750 |
| 4 Aug 2022 | ₹1,012.35 | ₹1,036.15 | ₹754.25 | ₹935 | 27,801 | 19,500 |