NIFTY 50 16,850 CE traded across 20 sessions from 5 Jul 2022 to 4 Aug 2022, with a life-high of ₹641.15 and a low of ₹6.7. Final close ₹533.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Jul 2022 | ₹125.25 | ₹125.25 | ₹125.25 | ₹125.25 | 51 | 0 |
| 6 Jul 2022 | ₹55.65 | ₹60 | ₹43.5 | ₹60 | 451 | 100 |
| 8 Jul 2022 | ₹64.05 | ₹64.05 | ₹62.05 | ₹62.05 | 101 | 50 |
| 11 Jul 2022 | ₹52.25 | ₹54.9 | ₹52.2 | ₹52.2 | 301 | 50 |
| 13 Jul 2022 | ₹36.45 | ₹36.45 | ₹30.05 | ₹31.65 | 601 | 250 |
| 15 Jul 2022 | ₹6.7 | ₹19.85 | ₹6.7 | ₹19.85 | 2,951 | 2,150 |
| 18 Jul 2022 | ₹26.55 | ₹39.45 | ₹24.5 | ₹39 | 9,202 | 3,150 |
| 19 Jul 2022 | ₹30.35 | ₹42.8 | ₹30.25 | ₹39 | 44,402 | 8,350 |
| 20 Jul 2022 | ₹39 | ₹90.45 | ₹39 | ₹64.15 | 63,901 | 12,500 |
| 21 Jul 2022 | ₹65.25 | ₹104.7 | ₹65.2 | ₹99.2 | 77,402 | 20,500 |
| 22 Jul 2022 | ₹100 | ₹145.85 | ₹92.9 | ₹129 | 3,55,302 | 28,350 |
| 25 Jul 2022 | ₹115.4 | ₹123.3 | ₹78 | ₹92.95 | 6,14,501 | 71,500 |
| 26 Jul 2022 | ₹82.5 | ₹86.2 | ₹45.75 | ₹46 | 6,21,852 | 1,20,200 |
| 27 Jul 2022 | ₹42 | ₹98.7 | ₹36.55 | ₹95 | 14,33,752 | 1,78,650 |
| 28 Jul 2022 | ₹124 | ₹197.35 | ₹104.55 | ₹190 | 47,67,251 | 2,25,150 |
| 29 Jul 2022 | ₹297 | ₹371.25 | ₹249.8 | ₹357 | 10,36,201 | 1,35,750 |
| 1 Aug 2022 | ₹397.25 | ₹521.15 | ₹346.5 | ₹496.3 | 1,82,351 | 90,450 |
| 2 Aug 2022 | ₹446.1 | ₹547.15 | ₹379.7 | ₹441.85 | 54,202 | 84,150 |
| 3 Aug 2022 | ₹488.55 | ₹557.25 | ₹382.8 | ₹555.5 | 36,652 | 80,600 |
| 4 Aug 2022 | ₹607.7 | ₹641.15 | ₹338.1 | ₹533.15 | 1,41,201 | 63,700 |