NIFTY 50 16,800 CE traded across 23 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹692.15 and a low of ₹9.55. Final close ₹581.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹65 | ₹68.3 | ₹45 | ₹45.35 | 1,801 | 850 |
| 6 Jul 2022 | ₹53.8 | ₹68.45 | ₹45 | ₹62.75 | 5,701 | 4,600 |
| 7 Jul 2022 | ₹75.05 | ₹81.9 | ₹65.15 | ₹75 | 5,801 | 6,950 |
| 8 Jul 2022 | ₹85.8 | ₹87.75 | ₹67.1 | ₹73.1 | 6,801 | 9,050 |
| 11 Jul 2022 | ₹57 | ₹72.6 | ₹52.4 | ₹61 | 19,901 | 12,150 |
| 12 Jul 2022 | ₹48.45 | ₹52.95 | ₹38.2 | ₹38.55 | 28,752 | 19,600 |
| 13 Jul 2022 | ₹43.05 | ₹44.9 | ₹27.15 | ₹30.9 | 89,302 | 36,200 |
| 14 Jul 2022 | ₹27.95 | ₹33 | ₹18.4 | ₹20.6 | 74,001 | 47,250 |
| 15 Jul 2022 | ₹16.35 | ₹24.6 | ₹9.55 | ₹24 | 2,26,803 | 1,24,400 |
| 18 Jul 2022 | ₹33 | ₹48.85 | ₹29.4 | ₹48.85 | 3,58,351 | 1,45,850 |
| 19 Jul 2022 | ₹36.7 | ₹52.45 | ₹35.55 | ₹47.75 | 4,19,952 | 1,52,700 |
| 20 Jul 2022 | ₹96.75 | ₹107.45 | ₹75.8 | ₹78.95 | 8,96,852 | 2,05,750 |
| 21 Jul 2022 | ₹80.95 | ₹120.5 | ₹75.05 | ₹116.5 | 10,30,501 | 2,43,750 |
| 22 Jul 2022 | ₹122.2 | ₹169.95 | ₹110.45 | ₹153.5 | 22,60,751 | 3,39,650 |
| 25 Jul 2022 | ₹149.1 | ₹149.1 | ₹93.2 | ₹105 | 25,59,951 | 5,38,000 |
| 26 Jul 2022 | ₹102.75 | ₹102.95 | ₹56.1 | ₹56.1 | 33,39,551 | 6,47,200 |
| 27 Jul 2022 | ₹52 | ₹117.95 | ₹36 | ₹115 | 75,83,103 | 12,62,150 |
| 28 Jul 2022 | ₹145.65 | ₹229.5 | ₹125.5 | ₹222 | 1,88,21,403 | 15,40,750 |
| 29 Jul 2022 | ₹289 | ₹416.55 | ₹287.75 | ₹402.55 | 44,07,603 | 9,49,600 |
| 1 Aug 2022 | ₹438.65 | ₹570 | ₹389.7 | ₹543 | 12,13,751 | 6,66,800 |
| 2 Aug 2022 | ₹508.15 | ₹595.5 | ₹426.45 | ₹494 | 6,43,902 | 4,79,250 |
| 3 Aug 2022 | ₹536.5 | ₹605.15 | ₹429 | ₹604.4 | 3,28,003 | 4,49,300 |
| 4 Aug 2022 | ₹654.45 | ₹692.15 | ₹376.7 | ₹581.2 | 6,11,352 | 1,88,600 |