NIFTY 50 16,900 CE traded across 22 sessions from 6 Jul 2022 to 4 Aug 2022, with a life-high of ₹592.1 and a low of ₹8. Final close ₹497.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Jul 2022 | ₹55.4 | ₹55.4 | ₹40.1 | ₹47.55 | 351 | 100 |
| 7 Jul 2022 | ₹59.85 | ₹62.85 | ₹56.25 | ₹56.25 | 301 | 200 |
| 8 Jul 2022 | ₹58.2 | ₹61.1 | ₹50.25 | ₹55.75 | 2,951 | 1,250 |
| 11 Jul 2022 | ₹42 | ₹51.6 | ₹37.9 | ₹43.45 | 31,551 | 12,800 |
| 12 Jul 2022 | ₹32.9 | ₹37.7 | ₹26.75 | ₹26.75 | 24,802 | 17,050 |
| 13 Jul 2022 | ₹30.5 | ₹31 | ₹18.55 | ₹18.55 | 46,202 | 16,600 |
| 14 Jul 2022 | ₹19.55 | ₹22.25 | ₹13.2 | ₹15.45 | 31,801 | 18,850 |
| 15 Jul 2022 | ₹11.05 | ₹16.75 | ₹8 | ₹16.05 | 77,202 | 28,400 |
| 18 Jul 2022 | ₹23.25 | ₹32.9 | ₹18.8 | ₹32.9 | 1,36,251 | 52,800 |
| 19 Jul 2022 | ₹27 | ₹34.9 | ₹23.6 | ₹32.15 | 2,02,303 | 1,10,300 |
| 20 Jul 2022 | ₹57.65 | ₹75.8 | ₹49.5 | ₹49.5 | 5,91,702 | 1,17,350 |
| 21 Jul 2022 | ₹57.25 | ₹82.5 | ₹50.25 | ₹82 | 7,22,252 | 1,73,850 |
| 22 Jul 2022 | ₹85.95 | ₹123.85 | ₹77.2 | ₹111 | 16,31,401 | 2,23,900 |
| 25 Jul 2022 | ₹111 | ₹111 | ₹64.65 | ₹73.2 | 28,10,051 | 4,64,400 |
| 26 Jul 2022 | ₹64.1 | ₹73.2 | ₹36.55 | ₹37.75 | 30,59,601 | 7,46,650 |
| 27 Jul 2022 | ₹35 | ₹81.45 | ₹28.85 | ₹79.95 | 52,89,552 | 12,50,200 |
| 28 Jul 2022 | ₹90 | ₹167.95 | ₹84.75 | ₹160 | 2,02,43,503 | 21,02,000 |
| 29 Jul 2022 | ₹203.1 | ₹328.55 | ₹203.1 | ₹318.7 | 1,01,56,453 | 9,92,000 |
| 1 Aug 2022 | ₹329.95 | ₹474.6 | ₹302.5 | ₹448.7 | 16,61,803 | 5,43,550 |
| 2 Aug 2022 | ₹435 | ₹498.7 | ₹334.35 | ₹395.9 | 10,02,602 | 4,17,300 |
| 3 Aug 2022 | ₹439.4 | ₹506 | ₹332.75 | ₹503.9 | 6,38,103 | 3,44,050 |
| 4 Aug 2022 | ₹547.35 | ₹592.1 | ₹279.95 | ₹497.85 | 8,19,102 | 1,73,600 |