NIFTY 50 16,950 CE traded across 21 sessions from 7 Jul 2022 to 4 Aug 2022, with a life-high of ₹541.95 and a low of ₹7.8. Final close ₹431.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jul 2022 | ₹90 | ₹90 | ₹49.95 | ₹50.05 | 851 | 500 |
| 8 Jul 2022 | ₹53.95 | ₹53.95 | ₹50.5 | ₹50.5 | 101 | 600 |
| 11 Jul 2022 | ₹35.55 | ₹35.9 | ₹31.95 | ₹35.9 | 1,351 | 600 |
| 12 Jul 2022 | ₹29 | ₹29 | ₹22.7 | ₹22.7 | 201 | 900 |
| 13 Jul 2022 | ₹24.8 | ₹26 | ₹15.7 | ₹15.7 | 1,003 | 950 |
| 14 Jul 2022 | ₹17 | ₹18.4 | ₹11.9 | ₹14.95 | 8,102 | 2,550 |
| 15 Jul 2022 | ₹8 | ₹14.8 | ₹7.8 | ₹13.05 | 5,002 | 3,100 |
| 18 Jul 2022 | ₹18.2 | ₹27.2 | ₹15.75 | ₹27.2 | 20,702 | 14,500 |
| 19 Jul 2022 | ₹21.25 | ₹29.95 | ₹20.5 | ₹25.9 | 8,251 | 13,900 |
| 20 Jul 2022 | ₹55.9 | ₹63.25 | ₹40.15 | ₹50.65 | 71,101 | 21,800 |
| 21 Jul 2022 | ₹44.6 | ₹68.05 | ₹44.3 | ₹68.05 | 1,18,401 | 43,850 |
| 22 Jul 2022 | ₹75.75 | ₹104.6 | ₹64.4 | ₹94 | 4,65,452 | 72,550 |
| 25 Jul 2022 | ₹80 | ₹87.95 | ₹53.6 | ₹60.05 | 4,45,751 | 76,800 |
| 26 Jul 2022 | ₹56.65 | ₹57.65 | ₹29.3 | ₹29.3 | 5,67,952 | 1,10,050 |
| 27 Jul 2022 | ₹57.75 | ₹66.7 | ₹22.75 | ₹64 | 12,00,401 | 1,57,000 |
| 28 Jul 2022 | ₹82.6 | ₹141.2 | ₹67.7 | ₹133.25 | 51,02,851 | 4,57,400 |
| 29 Jul 2022 | ₹201.05 | ₹287.1 | ₹181.2 | ₹274.85 | 54,07,052 | 6,21,550 |
| 1 Aug 2022 | ₹291.2 | ₹426.2 | ₹263.3 | ₹399.1 | 10,37,001 | 3,11,600 |
| 2 Aug 2022 | ₹358.05 | ₹450.25 | ₹290.75 | ₹352.75 | 3,66,901 | 1,76,250 |
| 3 Aug 2022 | ₹391.6 | ₹457.15 | ₹290 | ₹455 | 1,23,552 | 1,48,050 |
| 4 Aug 2022 | ₹507.6 | ₹541.95 | ₹233.9 | ₹431 | 3,95,552 | 86,800 |