NIFTY 50 16,400 CE traded across 22 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹1,300 and a low of ₹102.6. Final close ₹1,261.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹203 | ₹203 | ₹168.6 | ₹168.6 | 851 | 750 |
| 13 Jul 2022 | ₹176.2 | ₹180.1 | ₹145 | ₹145 | 1,601 | 1,100 |
| 14 Jul 2022 | ₹139.25 | ₹161 | ₹102.6 | ₹115.5 | 4,851 | 2,450 |
| 15 Jul 2022 | ₹130.05 | ₹145 | ₹108 | ₹145 | 3,251 | 4,250 |
| 18 Jul 2022 | ₹172.1 | ₹229.7 | ₹168 | ₹229.7 | 14,252 | 6,700 |
| 19 Jul 2022 | ₹188.7 | ₹240 | ₹188.7 | ₹232.95 | 9,801 | 6,900 |
| 20 Jul 2022 | ₹315.55 | ₹350.6 | ₹309.35 | ₹309.5 | 7,251 | 4,700 |
| 21 Jul 2022 | ₹305.05 | ₹372.1 | ₹305 | ₹371 | 3,002 | 4,750 |
| 22 Jul 2022 | ₹411.1 | ₹470.2 | ₹377.5 | ₹448.75 | 15,102 | 11,350 |
| 25 Jul 2022 | ₹415.65 | ₹433.5 | ₹347.25 | ₹374.7 | 19,301 | 16,550 |
| 26 Jul 2022 | ₹351.95 | ₹352.5 | ₹286.5 | ₹286.5 | 26,652 | 20,450 |
| 27 Jul 2022 | ₹289.95 | ₹406.75 | ₹264.9 | ₹402.55 | 93,451 | 28,100 |
| 28 Jul 2022 | ₹476.8 | ₹598.1 | ₹450.85 | ₹596 | 30,101 | 23,600 |
| 29 Jul 2022 | ₹722.9 | ₹813.95 | ₹678.25 | ₹808.8 | 11,001 | 22,600 |
| 1 Aug 2022 | ₹813.4 | ₹993.65 | ₹813.4 | ₹952 | 3,701 | 23,200 |
| 2 Aug 2022 | ₹927 | ₹988.75 | ₹844.2 | ₹934.15 | 7,401 | 23,150 |
| 3 Aug 2022 | ₹943.35 | ₹1,005.8 | ₹850 | ₹1,005.8 | 17,501 | 26,450 |
| 4 Aug 2022 | ₹1,062 | ₹1,070 | ₹804.8 | ₹961.55 | 92,051 | 67,750 |
| 5 Aug 2022 | ₹1,028.05 | ₹1,068.3 | ₹954.05 | ₹997.05 | 10,851 | 66,650 |
| 8 Aug 2022 | ₹1,007.65 | ₹1,148.15 | ₹994 | ₹1,132 | 3,802 | 65,350 |
| 10 Aug 2022 | ₹1,100 | ₹1,145.7 | ₹1,065 | ₹1,130 | 4,901 | 62,550 |
| 11 Aug 2022 | ₹1,294.75 | ₹1,300 | ₹1,226.8 | ₹1,261.9 | 70,901 | 36,150 |