NIFTY 50 16,500 CE traded across 21 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹1,466.1 and a low of ₹191. Final close ₹1,454.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹191 | ₹230 | ₹191 | ₹224.15 | 1,751 | 3,300 |
| 20 Jul 2022 | ₹297 | ₹342.2 | ₹287.25 | ₹287.25 | 5,051 | 4,400 |
| 21 Jul 2022 | ₹283.2 | ₹356 | ₹283.2 | ₹356 | 4,401 | 5,400 |
| 22 Jul 2022 | ₹383.65 | ₹436.8 | ₹356.6 | ₹407.55 | 4,801 | 6,350 |
| 25 Jul 2022 | ₹390 | ₹401.35 | ₹336.4 | ₹353.65 | 3,901 | 6,100 |
| 26 Jul 2022 | ₹342.7 | ₹342.7 | ₹283.45 | ₹283.45 | 12,001 | 7,250 |
| 27 Jul 2022 | ₹282.3 | ₹387.35 | ₹262.85 | ₹382.85 | 16,152 | 7,200 |
| 28 Jul 2022 | ₹446.25 | ₹561.3 | ₹425 | ₹537.8 | 14,951 | 9,650 |
| 29 Jul 2022 | ₹663.9 | ₹778 | ₹630 | ₹778 | 7,652 | 5,600 |
| 1 Aug 2022 | ₹825 | ₹919.25 | ₹813.95 | ₹919.25 | 2,101 | 4,350 |
| 2 Aug 2022 | ₹845.45 | ₹877.55 | ₹777.85 | ₹877.55 | 1,601 | 4,250 |
| 3 Aug 2022 | ₹809.1 | ₹934.7 | ₹790 | ₹934.7 | 6,302 | 9,550 |
| 4 Aug 2022 | ₹830 | ₹905.8 | ₹792.9 | ₹895.75 | 451 | 9,600 |
| 5 Aug 2022 | ₹832.95 | ₹994 | ₹832.95 | ₹920.7 | 9,152 | 10,100 |
| 8 Aug 2022 | ₹931.05 | ₹1,074.35 | ₹892.4 | ₹1,036.4 | 5,151 | 11,000 |
| 10 Aug 2022 | ₹1,041.85 | ₹1,068.6 | ₹957 | ₹1,039 | 16,801 | 22,850 |
| 11 Aug 2022 | ₹1,200 | ₹1,215.8 | ₹1,155.55 | ₹1,160 | 1,28,451 | 1,27,000 |
| 12 Aug 2022 | ₹1,152 | ₹1,225.55 | ₹1,109.85 | ₹1,196.15 | 21,951 | 1,29,700 |
| 16 Aug 2022 | ₹1,271.6 | ₹1,338.3 | ₹1,267.1 | ₹1,336.65 | 15,402 | 1,17,750 |
| 17 Aug 2022 | ₹1,350.25 | ₹1,466.1 | ₹1,350.2 | ₹1,440 | 8,452 | 1,11,200 |
| 18 Aug 2022 | ₹1,405 | ₹1,461.05 | ₹1,355 | ₹1,454.8 | 1,30,251 | 30,350 |