NIFTY 50 16,600 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹890.95 and a low of ₹31.85. Final close ₹782.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹92.55 | ₹92.55 | ₹92.55 | ₹92.55 | 51 | 0 |
| 6 Jul 2022 | ₹71 | ₹94.5 | ₹71 | ₹94.5 | 101 | 100 |
| 7 Jul 2022 | ₹123 | ₹123 | ₹122.95 | ₹122.95 | 1,351 | 350 |
| 8 Jul 2022 | ₹148.1 | ₹148.1 | ₹121.55 | ₹136.65 | 3,451 | 1,600 |
| 11 Jul 2022 | ₹110 | ₹130.8 | ₹97 | ₹112.4 | 12,751 | 4,700 |
| 12 Jul 2022 | ₹87.95 | ₹98.75 | ₹73.35 | ₹73.6 | 16,552 | 8,750 |
| 13 Jul 2022 | ₹83.5 | ₹86.25 | ₹55.65 | ₹61.9 | 47,302 | 22,950 |
| 14 Jul 2022 | ₹59.6 | ₹68.25 | ₹37 | ₹42.1 | 1,22,051 | 41,650 |
| 15 Jul 2022 | ₹34.2 | ₹54 | ₹31.85 | ₹52.8 | 2,17,552 | 62,400 |
| 18 Jul 2022 | ₹70.5 | ₹98.95 | ₹66.8 | ₹98.95 | 2,90,701 | 1,00,250 |
| 19 Jul 2022 | ₹73.8 | ₹108.6 | ₹73 | ₹99 | 4,30,151 | 1,34,750 |
| 20 Jul 2022 | ₹150 | ₹194.4 | ₹149.1 | ₹153.7 | 7,94,652 | 1,68,700 |
| 21 Jul 2022 | ₹153.05 | ₹216 | ₹149.7 | ₹213.55 | 9,62,302 | 2,33,850 |
| 22 Jul 2022 | ₹222.45 | ₹287.05 | ₹202.05 | ₹258.75 | 19,02,652 | 2,58,200 |
| 25 Jul 2022 | ₹228.75 | ₹251.4 | ₹175.5 | ₹198.8 | 36,74,103 | 6,54,750 |
| 26 Jul 2022 | ₹199.2 | ₹203.55 | ₹119 | ₹119 | 46,78,403 | 10,68,600 |
| 27 Jul 2022 | ₹110 | ₹219.35 | ₹103.1 | ₹210.9 | 83,74,601 | 12,87,900 |
| 28 Jul 2022 | ₹230.35 | ₹383.5 | ₹230.35 | ₹375.05 | 38,05,101 | 4,99,600 |
| 29 Jul 2022 | ₹501.1 | ₹603 | ₹456.7 | ₹587.35 | 5,71,151 | 3,61,250 |
| 1 Aug 2022 | ₹631.35 | ₹765.6 | ₹575.9 | ₹737 | 2,44,201 | 2,87,750 |
| 2 Aug 2022 | ₹697.05 | ₹791.15 | ₹619.9 | ₹690.55 | 1,24,951 | 2,46,550 |
| 3 Aug 2022 | ₹721.7 | ₹804 | ₹629.75 | ₹803.05 | 95,252 | 2,16,400 |
| 4 Aug 2022 | ₹875 | ₹890.95 | ₹573.3 | ₹782.05 | 1,71,701 | 1,13,650 |