NIFTY 50 16,700 CE traded across 21 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹1,271.15 and a low of ₹130. Final close ₹1,258.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹137.95 | ₹137.95 | ₹130 | ₹130 | 151 | 50 |
| 20 Jul 2022 | ₹212.9 | ₹224.95 | ₹196.3 | ₹196.3 | 1,702 | 1,050 |
| 21 Jul 2022 | ₹195.65 | ₹242 | ₹195.65 | ₹242 | 2,301 | 1,500 |
| 22 Jul 2022 | ₹267.25 | ₹311.3 | ₹247.85 | ₹291.9 | 8,901 | 6,050 |
| 25 Jul 2022 | ₹287.9 | ₹291.4 | ₹231 | ₹248.5 | 6,752 | 8,200 |
| 26 Jul 2022 | ₹245.75 | ₹245.75 | ₹191.95 | ₹191.95 | 6,301 | 9,950 |
| 27 Jul 2022 | ₹188.15 | ₹272.15 | ₹179.65 | ₹269.95 | 7,552 | 9,100 |
| 28 Jul 2022 | ₹315.1 | ₹410.25 | ₹298.4 | ₹396.6 | 10,351 | 5,950 |
| 29 Jul 2022 | ₹529.75 | ₹589 | ₹467.45 | ₹589 | 7,001 | 3,750 |
| 1 Aug 2022 | ₹605.9 | ₹705 | ₹605.9 | ₹705 | 851 | 3,500 |
| 2 Aug 2022 | ₹649.95 | ₹745.65 | ₹636 | ₹744 | 852 | 3,100 |
| 3 Aug 2022 | ₹734.05 | ₹734.05 | ₹641.9 | ₹641.9 | 351 | 3,100 |
| 4 Aug 2022 | ₹760.4 | ₹760.4 | ₹760.4 | ₹760.4 | 51 | 3,100 |
| 5 Aug 2022 | ₹664.4 | ₹822.95 | ₹664.4 | ₹738.35 | 13,251 | 5,600 |
| 8 Aug 2022 | ₹729 | ₹878.05 | ₹729 | ₹868.65 | 2,151 | 4,850 |
| 10 Aug 2022 | ₹825 | ₹870 | ₹773.45 | ₹849 | 14,402 | 11,450 |
| 11 Aug 2022 | ₹1,009.25 | ₹1,031.45 | ₹950 | ₹963.25 | 31,601 | 33,650 |
| 12 Aug 2022 | ₹956.6 | ₹1,022.65 | ₹920.05 | ₹999.75 | 14,902 | 32,950 |
| 16 Aug 2022 | ₹1,087 | ₹1,136.85 | ₹1,081 | ₹1,135 | 6,551 | 31,450 |
| 17 Aug 2022 | ₹1,180 | ₹1,271.15 | ₹1,171 | ₹1,244.45 | 6,301 | 26,200 |
| 18 Aug 2022 | ₹1,210 | ₹1,261 | ₹1,155.55 | ₹1,258 | 24,201 | 19,000 |