NIFTY 50 16,500 CE traded across 22 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹1,206.15 and a low of ₹79.1. Final close ₹1,158.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹161.3 | ₹169.95 | ₹128 | ₹128 | 2,151 | 1,950 |
| 13 Jul 2022 | ₹145.6 | ₹148.75 | ₹110.05 | ₹115.05 | 5,001 | 3,400 |
| 14 Jul 2022 | ₹115.85 | ₹128 | ₹79.1 | ₹91.35 | 14,801 | 9,600 |
| 15 Jul 2022 | ₹100.3 | ₹114.75 | ₹83.15 | ₹113.05 | 22,151 | 14,150 |
| 18 Jul 2022 | ₹138.75 | ₹176 | ₹134.9 | ₹176 | 36,701 | 12,500 |
| 19 Jul 2022 | ₹149 | ₹191.15 | ₹149 | ₹181.65 | 21,251 | 12,600 |
| 20 Jul 2022 | ₹255.95 | ₹296 | ₹246 | ₹247 | 38,152 | 19,050 |
| 21 Jul 2022 | ₹248.75 | ₹318 | ₹248.75 | ₹318 | 20,901 | 18,650 |
| 22 Jul 2022 | ₹318 | ₹401.35 | ₹314.7 | ₹379.6 | 64,101 | 24,950 |
| 25 Jul 2022 | ₹358.9 | ₹365.45 | ₹288.1 | ₹317.8 | 59,451 | 21,400 |
| 26 Jul 2022 | ₹310.35 | ₹310.35 | ₹231 | ₹231 | 2,23,351 | 58,800 |
| 27 Jul 2022 | ₹236.95 | ₹339.3 | ₹212.5 | ₹338.3 | 3,22,303 | 61,050 |
| 28 Jul 2022 | ₹399.45 | ₹512.4 | ₹375.5 | ₹501.5 | 1,06,752 | 39,200 |
| 29 Jul 2022 | ₹638.95 | ₹725.95 | ₹589.85 | ₹717.8 | 32,751 | 37,550 |
| 1 Aug 2022 | ₹747.9 | ₹879.1 | ₹702.5 | ₹857.35 | 34,053 | 38,850 |
| 2 Aug 2022 | ₹807.55 | ₹910 | ₹746.9 | ₹807.1 | 25,351 | 39,800 |
| 3 Aug 2022 | ₹838.5 | ₹915 | ₹750 | ₹915 | 35,801 | 59,500 |
| 4 Aug 2022 | ₹970 | ₹990 | ₹714.85 | ₹865 | 2,60,801 | 1,58,550 |
| 5 Aug 2022 | ₹931.4 | ₹991.4 | ₹852.2 | ₹894.25 | 38,301 | 1,74,600 |
| 8 Aug 2022 | ₹911.45 | ₹1,055 | ₹863.5 | ₹1,038.95 | 31,302 | 1,73,400 |
| 10 Aug 2022 | ₹1,045 | ₹1,056.7 | ₹940 | ₹1,031 | 32,101 | 1,69,200 |
| 11 Aug 2022 | ₹1,185.65 | ₹1,206.15 | ₹1,138 | ₹1,158 | 1,68,151 | 81,350 |