NIFTY 50 16,900 CE traded across 21 sessions from 19 Jul 2022 to 18 Aug 2022, with a life-high of ₹1,071.6 and a low of ₹85.85. Final close ₹1,071.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Jul 2022 | ₹85.85 | ₹85.85 | ₹85.85 | ₹85.85 | 51 | 550 |
| 20 Jul 2022 | ₹124.95 | ₹138.1 | ₹122.45 | ₹125 | 651 | 750 |
| 21 Jul 2022 | ₹128.15 | ₹153.75 | ₹128.15 | ₹153.75 | 651 | 900 |
| 22 Jul 2022 | ₹175 | ₹211.3 | ₹156.9 | ₹192.75 | 14,651 | 8,050 |
| 25 Jul 2022 | ₹180 | ₹189 | ₹149.95 | ₹166 | 6,251 | 7,100 |
| 26 Jul 2022 | ₹150.05 | ₹150.05 | ₹121.5 | ₹121.55 | 3,902 | 7,550 |
| 27 Jul 2022 | ₹119.35 | ₹179.4 | ₹109 | ₹175.3 | 9,201 | 8,200 |
| 28 Jul 2022 | ₹200 | ₹284.95 | ₹196.9 | ₹277.45 | 24,551 | 11,150 |
| 29 Jul 2022 | ₹366.6 | ₹440.85 | ₹339.3 | ₹424.1 | 36,151 | 21,900 |
| 1 Aug 2022 | ₹444.5 | ₹559.05 | ₹430.25 | ₹549.95 | 9,202 | 21,600 |
| 2 Aug 2022 | ₹508.3 | ₹590 | ₹461.6 | ₹525.25 | 5,951 | 20,900 |
| 3 Aug 2022 | ₹556.3 | ₹575 | ₹485 | ₹575 | 1,301 | 19,950 |
| 4 Aug 2022 | ₹634.1 | ₹655.35 | ₹446.35 | ₹564.95 | 23,702 | 17,750 |
| 5 Aug 2022 | ₹616.15 | ₹646.65 | ₹531.9 | ₹565.85 | 14,602 | 19,100 |
| 8 Aug 2022 | ₹544.35 | ₹692 | ₹538.55 | ₹667.15 | 4,351 | 20,550 |
| 10 Aug 2022 | ₹672 | ₹688.55 | ₹593.95 | ₹664.15 | 18,101 | 20,050 |
| 11 Aug 2022 | ₹814.9 | ₹825.25 | ₹747.2 | ₹765.15 | 43,503 | 40,650 |
| 12 Aug 2022 | ₹748 | ₹825.45 | ₹717.05 | ₹806.3 | 18,151 | 44,100 |
| 16 Aug 2022 | ₹882.25 | ₹933.25 | ₹880 | ₹933.25 | 11,001 | 44,800 |
| 17 Aug 2022 | ₹980 | ₹1,057.25 | ₹967.15 | ₹1,046.5 | 6,301 | 42,050 |
| 18 Aug 2022 | ₹1,000 | ₹1,071.6 | ₹952 | ₹1,071.6 | 31,151 | 21,750 |