NIFTY 50 16,700 CE traded across 22 sessions from 6 Jul 2022 to 4 Aug 2022, with a life-high of ₹791.4 and a low of ₹11.55. Final close ₹682.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Jul 2022 | ₹76.5 | ₹76.5 | ₹76.5 | ₹76.5 | 51 | 0 |
| 7 Jul 2022 | ₹113.55 | ₹113.55 | ₹89.25 | ₹102 | 451 | 300 |
| 8 Jul 2022 | ₹112.4 | ₹112.6 | ₹92.2 | ₹104.8 | 4,102 | 1,900 |
| 11 Jul 2022 | ₹82 | ₹98.5 | ₹73.35 | ₹83.45 | 10,951 | 5,000 |
| 12 Jul 2022 | ₹67.95 | ₹73 | ₹52.2 | ₹52.2 | 17,851 | 12,050 |
| 13 Jul 2022 | ₹61.55 | ₹62.45 | ₹39.85 | ₹44 | 49,401 | 25,550 |
| 14 Jul 2022 | ₹42.75 | ₹47.25 | ₹26.1 | ₹30 | 73,151 | 31,600 |
| 15 Jul 2022 | ₹22.3 | ₹37.7 | ₹11.55 | ₹37 | 1,81,002 | 77,350 |
| 18 Jul 2022 | ₹50.2 | ₹70.3 | ₹45.4 | ₹70.3 | 3,10,551 | 96,650 |
| 19 Jul 2022 | ₹51.15 | ₹76.4 | ₹50.8 | ₹69.75 | 3,63,351 | 1,20,100 |
| 20 Jul 2022 | ₹117.2 | ₹146.85 | ₹108.15 | ₹114 | 4,86,351 | 1,16,950 |
| 21 Jul 2022 | ₹109.8 | ₹202 | ₹108.15 | ₹167.95 | 7,13,051 | 1,85,400 |
| 22 Jul 2022 | ₹166.55 | ₹224.9 | ₹151.95 | ₹200.8 | 32,63,953 | 2,77,650 |
| 25 Jul 2022 | ₹177.55 | ₹194 | ₹130.25 | ₹147.9 | 41,52,953 | 6,55,000 |
| 26 Jul 2022 | ₹149.85 | ₹149.85 | ₹83 | ₹85 | 38,07,003 | 7,57,750 |
| 27 Jul 2022 | ₹86.85 | ₹164 | ₹70.15 | ₹158.75 | 67,29,702 | 11,19,350 |
| 28 Jul 2022 | ₹198 | ₹301.65 | ₹168.85 | ₹293 | 78,98,952 | 7,58,100 |
| 29 Jul 2022 | ₹384.2 | ₹508 | ₹369.25 | ₹493 | 16,26,301 | 4,80,550 |
| 1 Aug 2022 | ₹532.95 | ₹667.55 | ₹480 | ₹639 | 5,79,601 | 3,51,400 |
| 2 Aug 2022 | ₹583.2 | ₹692.05 | ₹522.65 | ₹590 | 5,70,601 | 2,90,450 |
| 3 Aug 2022 | ₹636.05 | ₹704.7 | ₹526 | ₹703.3 | 2,32,802 | 2,41,050 |
| 4 Aug 2022 | ₹735 | ₹791.4 | ₹472.7 | ₹682.55 | 2,01,801 | 1,24,200 |