NIFTY 50 16,800 CE traded across 21 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹1,168.4 and a low of ₹87.35. Final close ₹1,158.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹88.05 | ₹114 | ₹87.35 | ₹108 | 2,651 | 3,900 |
| 20 Jul 2022 | ₹145.3 | ₹184.5 | ₹144.55 | ₹154 | 8,651 | 9,150 |
| 21 Jul 2022 | ₹169.5 | ₹191.8 | ₹159.9 | ₹191.8 | 4,451 | 9,550 |
| 22 Jul 2022 | ₹210 | ₹261.2 | ₹200 | ₹241.1 | 18,301 | 5,500 |
| 25 Jul 2022 | ₹220.55 | ₹233.5 | ₹189.5 | ₹201.4 | 6,501 | 6,350 |
| 26 Jul 2022 | ₹186.1 | ₹186.1 | ₹152.6 | ₹152.6 | 13,601 | 12,500 |
| 27 Jul 2022 | ₹143.6 | ₹222.65 | ₹136.75 | ₹220 | 21,902 | 10,950 |
| 28 Jul 2022 | ₹260 | ₹345 | ₹245.1 | ₹339.2 | 30,651 | 11,150 |
| 29 Jul 2022 | ₹431 | ₹516.05 | ₹403 | ₹506.8 | 19,102 | 11,350 |
| 1 Aug 2022 | ₹508 | ₹646.95 | ₹508 | ₹633.3 | 4,301 | 10,000 |
| 2 Aug 2022 | ₹577.9 | ₹669.45 | ₹550 | ₹585 | 2,452 | 8,500 |
| 3 Aug 2022 | ₹640.95 | ₹663.2 | ₹550 | ₹663.2 | 1,351 | 7,950 |
| 4 Aug 2022 | ₹718.55 | ₹790.4 | ₹566.45 | ₹647.05 | 10,103 | 8,650 |
| 5 Aug 2022 | ₹687.5 | ₹729.1 | ₹644.15 | ₹644.15 | 3,651 | 9,400 |
| 8 Aug 2022 | ₹619.5 | ₹788 | ₹619.45 | ₹753.15 | 5,752 | 7,700 |
| 10 Aug 2022 | ₹705 | ₹776 | ₹677.35 | ₹751.6 | 7,801 | 13,050 |
| 11 Aug 2022 | ₹929.8 | ₹929.8 | ₹852.15 | ₹862.35 | 91,751 | 72,850 |
| 12 Aug 2022 | ₹858.2 | ₹918 | ₹811.9 | ₹898.9 | 10,901 | 72,150 |
| 16 Aug 2022 | ₹967.6 | ₹1,034.45 | ₹967.6 | ₹1,034.45 | 19,251 | 58,750 |
| 17 Aug 2022 | ₹1,070 | ₹1,168.4 | ₹1,070 | ₹1,149.85 | 9,751 | 56,400 |
| 18 Aug 2022 | ₹1,115.25 | ₹1,161.3 | ₹1,059.55 | ₹1,158.25 | 50,351 | 36,550 |