NIFTY 50 15,800 CE traded across 21 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹1,918.4 and a low of ₹366.65. Final close ₹1,813.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹519.1 | ₹519.1 | ₹519.1 | ₹519.1 | 51 | 150 |
| 13 Jul 2022 | ₹480 | ₹480 | ₹475 | ₹475 | 151 | 150 |
| 14 Jul 2022 | ₹398 | ₹398 | ₹366.65 | ₹366.65 | 251 | 200 |
| 15 Jul 2022 | ₹425.75 | ₹443.65 | ₹390 | ₹443.65 | 401 | 400 |
| 18 Jul 2022 | ₹571.45 | ₹600.1 | ₹571.45 | ₹600.1 | 251 | 350 |
| 19 Jul 2022 | ₹560.25 | ₹619.05 | ₹560.25 | ₹619.05 | 502 | 400 |
| 20 Jul 2022 | ₹799 | ₹799 | ₹754 | ₹754 | 1,301 | 1,350 |
| 22 Jul 2022 | ₹912.75 | ₹969.4 | ₹893.75 | ₹969.4 | 5,801 | 5,000 |
| 25 Jul 2022 | ₹811.95 | ₹846.15 | ₹811.95 | ₹846.15 | 151 | 5,000 |
| 26 Jul 2022 | ₹775 | ₹775 | ₹760 | ₹760 | 101 | 5,100 |
| 27 Jul 2022 | ₹700.15 | ₹896.8 | ₹700.15 | ₹896.8 | 351 | 5,150 |
| 28 Jul 2022 | ₹1,010 | ₹1,124.15 | ₹1,010 | ₹1,124.15 | 851 | 5,400 |
| 29 Jul 2022 | ₹1,305.5 | ₹1,396 | ₹1,274.6 | ₹1,396 | 3,753 | 5,350 |
| 1 Aug 2022 | ₹1,399 | ₹1,553.45 | ₹1,398.95 | ₹1,553.45 | 1,302 | 6,300 |
| 2 Aug 2022 | ₹1,450.35 | ₹1,503 | ₹1,450.35 | ₹1,503 | 201 | 6,200 |
| 3 Aug 2022 | ₹1,460 | ₹1,590 | ₹1,460 | ₹1,590 | 301 | 6,250 |
| 4 Aug 2022 | ₹1,647.05 | ₹1,647.05 | ₹1,420 | ₹1,546.45 | 2,551 | 7,600 |
| 5 Aug 2022 | ₹1,623.15 | ₹1,651.65 | ₹1,591.85 | ₹1,591.85 | 1,452 | 7,050 |
| 8 Aug 2022 | ₹1,748.4 | ₹1,748.4 | ₹1,748.4 | ₹1,748.4 | 51 | 6,850 |
| 10 Aug 2022 | ₹1,690 | ₹1,788.25 | ₹1,690 | ₹1,788.25 | 501 | 6,450 |
| 11 Aug 2022 | ₹1,918.4 | ₹1,918.4 | ₹1,813 | ₹1,813 | 6,551 | 4,300 |