NIFTY 50 16,550 CE traded across 19 sessions from 11 Jul 2022 to 4 Aug 2022, with a life-high of ₹940 and a low of ₹25.6. Final close ₹831.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 Jul 2022 | ₹128 | ₹128 | ₹128 | ₹128 | 51 | 0 |
| 12 Jul 2022 | ₹104 | ₹104.8 | ₹79.4 | ₹83.7 | 851 | 350 |
| 13 Jul 2022 | ₹97 | ₹99.95 | ₹67.05 | ₹67.05 | 2,251 | 1,650 |
| 14 Jul 2022 | ₹71.85 | ₹71.9 | ₹45 | ₹49.15 | 752 | 1,800 |
| 15 Jul 2022 | ₹25.6 | ₹68.8 | ₹25.6 | ₹68.8 | 31,351 | 6,550 |
| 18 Jul 2022 | ₹83.7 | ₹115.35 | ₹80.65 | ₹115.35 | 25,953 | 5,450 |
| 19 Jul 2022 | ₹93.95 | ₹127.75 | ₹89.65 | ₹125.05 | 49,402 | 9,950 |
| 20 Jul 2022 | ₹183.3 | ₹221.15 | ₹174.5 | ₹180.9 | 1,90,051 | 33,950 |
| 21 Jul 2022 | ₹181 | ₹242.25 | ₹173.35 | ₹234 | 2,16,251 | 31,250 |
| 22 Jul 2022 | ₹255.55 | ₹320 | ₹231.6 | ₹294.9 | 1,29,051 | 30,450 |
| 25 Jul 2022 | ₹302.55 | ₹302.55 | ₹201.2 | ₹231.85 | 2,12,901 | 37,500 |
| 26 Jul 2022 | ₹217.45 | ₹221.15 | ₹141 | ₹142.5 | 13,99,351 | 1,70,400 |
| 27 Jul 2022 | ₹140 | ₹250 | ₹123.3 | ₹244.5 | 19,10,602 | 1,24,200 |
| 28 Jul 2022 | ₹300.95 | ₹424.95 | ₹278.8 | ₹410.9 | 3,22,951 | 58,300 |
| 29 Jul 2022 | ₹549.7 | ₹649 | ₹502 | ₹638.05 | 67,703 | 46,600 |
| 1 Aug 2022 | ₹666.9 | ₹813 | ₹625.1 | ₹788.9 | 25,352 | 49,550 |
| 2 Aug 2022 | ₹740 | ₹838.9 | ₹668.3 | ₹729.8 | 21,201 | 47,600 |
| 3 Aug 2022 | ₹821.55 | ₹850.75 | ₹676.1 | ₹847 | 10,201 | 47,000 |
| 4 Aug 2022 | ₹922 | ₹940 | ₹628 | ₹831.1 | 35,051 | 29,850 |