NIFTY 50 16,800 CE traded across 22 sessions from 12 Jul 2022 to 11 Aug 2022, with a life-high of ₹900.8 and a low of ₹30.05. Final close ₹860.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Jul 2022 | ₹80 | ₹80.9 | ₹63.6 | ₹64 | 2,101 | 1,450 |
| 13 Jul 2022 | ₹72 | ₹72 | ₹46 | ₹47.2 | 7,551 | 5,500 |
| 14 Jul 2022 | ₹44 | ₹54.15 | ₹30.05 | ₹37.2 | 5,601 | 7,100 |
| 15 Jul 2022 | ₹38.25 | ₹44.1 | ₹31.2 | ₹41 | 4,251 | 8,350 |
| 18 Jul 2022 | ₹54.65 | ₹77 | ₹52.2 | ₹77 | 22,652 | 15,100 |
| 19 Jul 2022 | ₹61.8 | ₹83 | ₹61.8 | ₹80 | 19,902 | 17,400 |
| 20 Jul 2022 | ₹135.65 | ₹150.9 | ₹118.1 | ₹125.15 | 63,502 | 26,500 |
| 21 Jul 2022 | ₹120 | ₹161.8 | ₹116.65 | ₹161.8 | 15,201 | 26,400 |
| 22 Jul 2022 | ₹183.8 | ₹222 | ₹158.6 | ₹198.8 | 72,901 | 30,750 |
| 25 Jul 2022 | ₹195.15 | ₹198.35 | ₹146.05 | ₹163.7 | 1,93,001 | 94,050 |
| 26 Jul 2022 | ₹159.2 | ₹159.2 | ₹107 | ₹108.95 | 1,49,001 | 1,27,750 |
| 27 Jul 2022 | ₹100.25 | ₹177.65 | ₹96.3 | ₹175.65 | 3,69,701 | 1,29,500 |
| 28 Jul 2022 | ₹212.05 | ₹293.45 | ₹194 | ₹288.35 | 5,75,451 | 1,33,650 |
| 29 Jul 2022 | ₹379.95 | ₹465.7 | ₹352 | ₹455.2 | 1,49,201 | 88,000 |
| 1 Aug 2022 | ₹466.95 | ₹604.45 | ₹444.45 | ₹581.05 | 88,051 | 76,650 |
| 2 Aug 2022 | ₹543.85 | ₹630.35 | ₹476.75 | ₹537.7 | 65,951 | 77,150 |
| 3 Aug 2022 | ₹550.7 | ₹635.6 | ₹483.55 | ₹633.8 | 90,701 | 74,000 |
| 4 Aug 2022 | ₹677.9 | ₹705.1 | ₹465 | ₹578.25 | 2,01,153 | 1,47,900 |
| 5 Aug 2022 | ₹645.85 | ₹700 | ₹569.65 | ₹603.65 | 79,002 | 1,41,100 |
| 8 Aug 2022 | ₹609.2 | ₹760 | ₹574 | ₹744 | 82,801 | 1,39,500 |
| 10 Aug 2022 | ₹747.9 | ₹758.75 | ₹641.75 | ₹730 | 42,401 | 1,31,950 |
| 11 Aug 2022 | ₹900 | ₹900.8 | ₹831.8 | ₹860.6 | 1,47,452 | 51,600 |