NIFTY 50 16,500 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹990.8 and a low of ₹51.35. Final close ₹881.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹123.85 | ₹145.05 | ₹91 | ₹91 | 10,851 | 7,750 |
| 6 Jul 2022 | ₹100.45 | ₹140 | ₹93.45 | ₹137.45 | 7,351 | 8,700 |
| 7 Jul 2022 | ₹155.6 | ₹170.85 | ₹138.2 | ₹164 | 6,801 | 9,900 |
| 8 Jul 2022 | ₹185 | ₹185.25 | ₹152.45 | ₹172.95 | 11,001 | 11,050 |
| 11 Jul 2022 | ₹142.2 | ₹168.65 | ₹128.05 | ₹145 | 18,601 | 13,300 |
| 12 Jul 2022 | ₹117 | ₹128.25 | ₹96.8 | ₹96.8 | 24,251 | 16,650 |
| 13 Jul 2022 | ₹111.7 | ₹114.9 | ₹75.7 | ₹81.8 | 41,901 | 30,750 |
| 14 Jul 2022 | ₹81.8 | ₹93.3 | ₹51.35 | ₹59.75 | 1,43,451 | 52,150 |
| 15 Jul 2022 | ₹64.15 | ₹76.35 | ₹51.5 | ₹75.6 | 2,76,003 | 85,450 |
| 18 Jul 2022 | ₹100.5 | ₹141.75 | ₹93.7 | ₹136.2 | 3,82,101 | 1,41,150 |
| 19 Jul 2022 | ₹101.45 | ₹148.3 | ₹101.45 | ₹137.35 | 5,07,852 | 1,46,550 |
| 20 Jul 2022 | ₹130 | ₹250.15 | ₹130 | ₹201.15 | 8,20,901 | 1,52,100 |
| 21 Jul 2022 | ₹205.95 | ₹271.7 | ₹197.25 | ₹271.7 | 7,79,652 | 2,04,200 |
| 22 Jul 2022 | ₹275 | ₹355.5 | ₹260.95 | ₹311.9 | 8,55,452 | 3,06,150 |
| 25 Jul 2022 | ₹301.05 | ₹316.5 | ₹229 | ₹254.9 | 10,83,601 | 3,16,200 |
| 26 Jul 2022 | ₹276.2 | ₹276.2 | ₹164.15 | ₹167 | 40,42,551 | 8,05,050 |
| 27 Jul 2022 | ₹165.2 | ₹286.85 | ₹145 | ₹274.4 | 74,91,002 | 8,28,650 |
| 28 Jul 2022 | ₹334.95 | ₹470 | ₹315.65 | ₹460 | 25,80,101 | 7,77,400 |
| 29 Jul 2022 | ₹583.95 | ₹700.65 | ₹549 | ₹689.7 | 6,78,352 | 7,05,000 |
| 1 Aug 2022 | ₹717.65 | ₹865.55 | ₹674.7 | ₹838 | 4,39,351 | 6,58,350 |
| 2 Aug 2022 | ₹803.95 | ₹888 | ₹717.35 | ₹785.8 | 5,57,951 | 3,97,750 |
| 3 Aug 2022 | ₹820.85 | ₹903.65 | ₹730 | ₹902.35 | 3,01,152 | 3,41,350 |
| 4 Aug 2022 | ₹955.35 | ₹990.8 | ₹670 | ₹881.75 | 3,87,153 | 1,44,900 |