NIFTY 50 16,400 CE traded across 19 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹1,561.4 and a low of ₹233.5. Final close ₹1,561.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹233.5 | ₹278 | ₹233.5 | ₹278 | 1,401 | 750 |
| 20 Jul 2022 | ₹350 | ₹385 | ₹350 | ₹360 | 1,451 | 500 |
| 21 Jul 2022 | ₹360.05 | ₹398.85 | ₹360.05 | ₹398 | 301 | 550 |
| 22 Jul 2022 | ₹490 | ₹490 | ₹485 | ₹485 | 101 | 500 |
| 25 Jul 2022 | ₹407.4 | ₹460 | ₹388.35 | ₹460 | 351 | 650 |
| 26 Jul 2022 | ₹377.85 | ₹385.2 | ₹338.2 | ₹338.2 | 2,601 | 1,100 |
| 27 Jul 2022 | ₹338.2 | ₹450 | ₹338.2 | ₹446.9 | 2,151 | 1,300 |
| 28 Jul 2022 | ₹514 | ₹630 | ₹511.35 | ₹630 | 3,601 | 2,450 |
| 29 Jul 2022 | ₹750 | ₹789.9 | ₹715.35 | ₹773.75 | 4,851 | 6,250 |
| 2 Aug 2022 | ₹950 | ₹950 | ₹950 | ₹950 | 51 | 6,750 |
| 3 Aug 2022 | ₹905 | ₹905 | ₹905 | ₹905 | 101 | 6,800 |
| 5 Aug 2022 | ₹957.05 | ₹1,063.05 | ₹957.05 | ₹1,015.3 | 351 | 6,750 |
| 8 Aug 2022 | ₹1,002 | ₹1,150.65 | ₹1,002 | ₹1,143.6 | 1,951 | 7,150 |
| 10 Aug 2022 | ₹1,120 | ₹1,149.7 | ₹1,105 | ₹1,142 | 1,001 | 8,300 |
| 11 Aug 2022 | ₹1,301.35 | ₹1,314 | ₹1,252.6 | ₹1,256.8 | 47,501 | 49,500 |
| 12 Aug 2022 | ₹1,249.9 | ₹1,308.9 | ₹1,206.9 | ₹1,298.5 | 6,901 | 46,850 |
| 16 Aug 2022 | ₹1,425 | ₹1,443.95 | ₹1,380 | ₹1,380 | 451 | 45,500 |
| 17 Aug 2022 | ₹1,475 | ₹1,555.1 | ₹1,475 | ₹1,555.1 | 4,651 | 41,900 |
| 18 Aug 2022 | ₹1,475 | ₹1,561.4 | ₹1,460 | ₹1,561.4 | 51,601 | 10,850 |