NIFTY 50 14,500 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹3,500 and a low of ₹1,949.95. Final close ₹3,027.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹2,111.45 | ₹2,111.45 | ₹1,981.1 | ₹1,981.1 | 39,001 | 82,850 |
| 27 Jul 2022 | ₹1,977.25 | ₹2,170.1 | ₹1,949.95 | ₹2,168.5 | 24,251 | 1,02,300 |
| 28 Jul 2022 | ₹2,272 | ₹2,450 | ₹2,260 | ₹2,428.9 | 67,151 | 1,60,200 |
| 29 Jul 2022 | ₹2,600.8 | ₹2,700 | ₹2,550 | ₹2,693 | 16,101 | 1,69,500 |
| 1 Aug 2022 | ₹2,767.2 | ₹2,875.2 | ₹2,766.5 | ₹2,851.95 | 15,251 | 1,59,100 |
| 2 Aug 2022 | ₹2,804 | ₹2,882.55 | ₹2,739 | ₹2,790 | 3,451 | 1,58,400 |
| 3 Aug 2022 | ₹2,866.5 | ₹2,907 | ₹2,740 | ₹2,907 | 4,103 | 1,57,650 |
| 4 Aug 2022 | ₹2,960 | ₹2,988.5 | ₹2,770 | ₹2,859.15 | 5,351 | 1,56,950 |
| 5 Aug 2022 | ₹2,946.55 | ₹2,989.05 | ₹2,877.5 | ₹2,899 | 3,751 | 1,56,500 |
| 8 Aug 2022 | ₹2,902 | ₹3,075 | ₹2,901.35 | ₹3,058 | 32,752 | 1,45,550 |
| 10 Aug 2022 | ₹2,995.25 | ₹3,048 | ₹2,990 | ₹3,048 | 1,201 | 1,42,850 |
| 11 Aug 2022 | ₹3,210 | ₹3,210 | ₹3,160.4 | ₹3,160.4 | 8,801 | 1,38,450 |
| 12 Aug 2022 | ₹3,130.25 | ₹3,225 | ₹3,125 | ₹3,212 | 4,151 | 1,36,100 |
| 16 Aug 2022 | ₹3,312.7 | ₹3,357.35 | ₹3,300 | ₹3,343.5 | 14,201 | 1,37,050 |
| 17 Aug 2022 | ₹3,384.3 | ₹3,500 | ₹3,383 | ₹3,465 | 3,951 | 1,33,450 |
| 18 Aug 2022 | ₹3,437.25 | ₹3,458 | ₹3,365 | ₹3,458 | 1,501 | 1,32,850 |
| 19 Aug 2022 | ₹3,460 | ₹3,475 | ₹3,229.5 | ₹3,229.5 | 6,901 | 1,28,050 |
| 22 Aug 2022 | ₹3,133.4 | ₹3,133.4 | ₹2,975.1 | ₹3,001.2 | 32,401 | 1,12,200 |
| 23 Aug 2022 | ₹3,039.55 | ₹3,129.5 | ₹2,919.1 | ₹3,129.5 | 44,051 | 87,250 |
| 24 Aug 2022 | ₹3,099.95 | ₹3,135.75 | ₹3,033 | ₹3,111 | 32,651 | 86,700 |
| 25 Aug 2022 | ₹3,190.25 | ₹3,241.15 | ₹3,027.7 | ₹3,027.7 | 33,302 | 71,000 |