NIFTY 50 16,300 CE traded across 22 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹1,404.75 and a low of ₹129.95. Final close ₹1,353.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹237.9 | ₹252.9 | ₹200.8 | ₹200.8 | 2,601 | 2,200 |
| 13 Jul 2022 | ₹225.8 | ₹226.15 | ₹175.95 | ₹186.9 | 1,752 | 3,050 |
| 14 Jul 2022 | ₹190 | ₹202 | ₹129.95 | ₹152 | 3,151 | 3,700 |
| 15 Jul 2022 | ₹171.45 | ₹182.15 | ₹147 | ₹182.15 | 3,352 | 3,450 |
| 18 Jul 2022 | ₹219.3 | ₹274.4 | ₹213 | ₹274.2 | 14,101 | 7,400 |
| 19 Jul 2022 | ₹230.9 | ₹297 | ₹230.9 | ₹285.8 | 16,201 | 10,850 |
| 20 Jul 2022 | ₹372.7 | ₹422.6 | ₹366.35 | ₹366.35 | 14,301 | 13,300 |
| 21 Jul 2022 | ₹376 | ₹444.9 | ₹376 | ₹440 | 3,751 | 14,250 |
| 22 Jul 2022 | ₹451.95 | ₹543.4 | ₹445 | ₹518.15 | 6,552 | 14,750 |
| 25 Jul 2022 | ₹495.65 | ₹505.3 | ₹419.9 | ₹443 | 4,701 | 13,950 |
| 26 Jul 2022 | ₹421.35 | ₹421.35 | ₹349 | ₹349 | 11,501 | 14,500 |
| 27 Jul 2022 | ₹351.45 | ₹497.8 | ₹324 | ₹497.8 | 24,551 | 13,050 |
| 28 Jul 2022 | ₹566.55 | ₹680 | ₹527.6 | ₹680 | 19,951 | 22,250 |
| 29 Jul 2022 | ₹822.65 | ₹912.25 | ₹773.4 | ₹910.05 | 10,751 | 17,900 |
| 1 Aug 2022 | ₹904.25 | ₹1,066.95 | ₹904.2 | ₹1,060 | 4,702 | 18,500 |
| 2 Aug 2022 | ₹985 | ₹1,080.1 | ₹935.85 | ₹1,080.1 | 2,651 | 18,950 |
| 3 Aug 2022 | ₹1,038.45 | ₹1,085 | ₹945 | ₹1,085 | 4,301 | 20,100 |
| 4 Aug 2022 | ₹1,165.8 | ₹1,181.9 | ₹901 | ₹1,060.2 | 32,601 | 43,700 |
| 5 Aug 2022 | ₹1,103.2 | ₹1,163.15 | ₹1,066.35 | ₹1,093.45 | 4,751 | 45,150 |
| 8 Aug 2022 | ₹1,075 | ₹1,250 | ₹1,075 | ₹1,238.25 | 3,801 | 42,950 |
| 10 Aug 2022 | ₹1,230.05 | ₹1,255.85 | ₹1,150 | ₹1,233.9 | 8,202 | 36,150 |
| 11 Aug 2022 | ₹1,399.05 | ₹1,404.75 | ₹1,345 | ₹1,353.5 | 39,152 | 26,100 |