NIFTY 50 16,900 CE traded across 21 sessions from 13 Jul 2022 to 11 Aug 2022, with a life-high of ₹811.45 and a low of ₹23.75. Final close ₹760.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 Jul 2022 | ₹45 | ₹45 | ₹34 | ₹34 | 3,001 | 2,750 |
| 14 Jul 2022 | ₹37.6 | ₹37.6 | ₹23.75 | ₹27.3 | 1,301 | 3,000 |
| 15 Jul 2022 | ₹27.45 | ₹81.6 | ₹24 | ₹31.5 | 1,901 | 3,450 |
| 18 Jul 2022 | ₹39.45 | ₹55.5 | ₹37.35 | ₹55 | 6,802 | 5,050 |
| 19 Jul 2022 | ₹44.85 | ₹60.75 | ₹44.85 | ₹57.45 | 8,901 | 10,000 |
| 20 Jul 2022 | ₹90 | ₹115.5 | ₹86.2 | ₹89 | 22,201 | 15,700 |
| 21 Jul 2022 | ₹91.55 | ₹125.3 | ₹91.55 | ₹125.3 | 24,451 | 14,800 |
| 22 Jul 2022 | ₹134.35 | ₹173 | ₹120.7 | ₹160.6 | 1,08,251 | 24,000 |
| 25 Jul 2022 | ₹149.2 | ₹155.5 | ₹112.3 | ₹125.35 | 2,19,351 | 58,300 |
| 26 Jul 2022 | ₹119.45 | ₹120.55 | ₹80 | ₹80.3 | 1,80,102 | 66,350 |
| 27 Jul 2022 | ₹75.15 | ₹135.3 | ₹71 | ₹132 | 2,88,203 | 95,450 |
| 28 Jul 2022 | ₹163.05 | ₹233.2 | ₹147.5 | ₹233.2 | 5,38,402 | 1,40,300 |
| 29 Jul 2022 | ₹312 | ₹387.05 | ₹282.4 | ₹381 | 2,22,953 | 79,850 |
| 1 Aug 2022 | ₹396.6 | ₹515 | ₹365.25 | ₹498.3 | 74,701 | 78,000 |
| 2 Aug 2022 | ₹449.95 | ₹545.15 | ₹400 | ₹460.65 | 60,902 | 73,050 |
| 3 Aug 2022 | ₹509 | ₹547.35 | ₹407 | ₹547.35 | 45,802 | 71,800 |
| 4 Aug 2022 | ₹590.65 | ₹610 | ₹388.4 | ₹498.45 | 1,81,051 | 1,18,200 |
| 5 Aug 2022 | ₹553.25 | ₹606 | ₹477.6 | ₹512.25 | 1,41,103 | 1,19,100 |
| 8 Aug 2022 | ₹520 | ₹663.45 | ₹480 | ₹645.5 | 1,27,702 | 1,19,800 |
| 10 Aug 2022 | ₹646.95 | ₹659.1 | ₹547.2 | ₹629.05 | 50,902 | 1,09,550 |
| 11 Aug 2022 | ₹802.6 | ₹811.45 | ₹736.65 | ₹760.65 | 1,29,152 | 57,050 |