NIFTY 50 16,200 CE traded across 22 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹1,498.05 and a low of ₹167.05. Final close ₹1,460.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹290 | ₹290 | ₹253.25 | ₹253.25 | 1,351 | 600 |
| 13 Jul 2022 | ₹276.7 | ₹285.35 | ₹213.3 | ₹213.3 | 1,052 | 1,100 |
| 14 Jul 2022 | ₹213.3 | ₹253 | ₹167.05 | ₹191.05 | 6,151 | 3,150 |
| 15 Jul 2022 | ₹217.25 | ₹226.85 | ₹184 | ₹226.85 | 3,352 | 3,850 |
| 18 Jul 2022 | ₹268.9 | ₹331.5 | ₹266.9 | ₹328.2 | 19,051 | 5,350 |
| 19 Jul 2022 | ₹293.75 | ₹361 | ₹293.75 | ₹348.3 | 8,301 | 5,950 |
| 20 Jul 2022 | ₹442.15 | ₹493.8 | ₹434 | ₹434 | 5,101 | 4,650 |
| 21 Jul 2022 | ₹440 | ₹515 | ₹440 | ₹515 | 1,801 | 4,250 |
| 22 Jul 2022 | ₹560.75 | ₹622 | ₹526.65 | ₹613.8 | 1,752 | 4,050 |
| 25 Jul 2022 | ₹568.2 | ₹580 | ₹503.1 | ₹519.8 | 2,301 | 4,250 |
| 26 Jul 2022 | ₹490 | ₹490 | ₹416.7 | ₹416.7 | 12,651 | 6,200 |
| 27 Jul 2022 | ₹412.4 | ₹555.1 | ₹387.55 | ₹555.1 | 11,001 | 5,400 |
| 28 Jul 2022 | ₹620 | ₹777.45 | ₹620 | ₹747.25 | 3,751 | 5,400 |
| 29 Jul 2022 | ₹908 | ₹1,024.7 | ₹860 | ₹1,006.1 | 1,751 | 5,750 |
| 1 Aug 2022 | ₹998.55 | ₹1,166.2 | ₹987.4 | ₹1,166.2 | 4,602 | 8,200 |
| 2 Aug 2022 | ₹1,030 | ₹1,190 | ₹1,030 | ₹1,190 | 501 | 8,300 |
| 3 Aug 2022 | ₹1,140.5 | ₹1,211.45 | ₹1,053.2 | ₹1,211.45 | 5,101 | 10,150 |
| 4 Aug 2022 | ₹1,262.9 | ₹1,274 | ₹999.95 | ₹1,182.95 | 59,401 | 64,700 |
| 5 Aug 2022 | ₹1,220.7 | ₹1,262.2 | ₹1,158.7 | ₹1,184.4 | 5,701 | 64,900 |
| 8 Aug 2022 | ₹1,180 | ₹1,355 | ₹1,175 | ₹1,325.05 | 2,051 | 64,000 |
| 10 Aug 2022 | ₹1,325.05 | ₹1,350 | ₹1,250 | ₹1,326 | 4,601 | 60,700 |
| 11 Aug 2022 | ₹1,490 | ₹1,498.05 | ₹1,428.15 | ₹1,460 | 64,951 | 33,650 |