NIFTY 50 15,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,995 and a low of ₹1,470. Final close ₹2,529.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹1,616.95 | ₹1,616.95 | ₹1,501.15 | ₹1,501.15 | 69,351 | 1,40,250 |
| 27 Jul 2022 | ₹1,526.55 | ₹1,691 | ₹1,470 | ₹1,688.15 | 1,47,251 | 2,28,850 |
| 28 Jul 2022 | ₹1,796 | ₹1,957.8 | ₹1,768.2 | ₹1,945.9 | 1,80,551 | 3,39,750 |
| 29 Jul 2022 | ₹2,073.2 | ₹2,209.7 | ₹2,048 | ₹2,199.2 | 29,901 | 3,30,000 |
| 1 Aug 2022 | ₹2,240 | ₹2,387 | ₹2,189 | ₹2,363.45 | 22,301 | 3,15,450 |
| 2 Aug 2022 | ₹2,310 | ₹2,400 | ₹2,241 | ₹2,299.9 | 24,901 | 3,05,050 |
| 3 Aug 2022 | ₹2,359.3 | ₹2,408.3 | ₹2,238 | ₹2,408.3 | 13,302 | 3,04,900 |
| 4 Aug 2022 | ₹2,466.75 | ₹2,495 | ₹2,187.25 | ₹2,362.1 | 8,401 | 3,01,600 |
| 5 Aug 2022 | ₹2,468.8 | ₹2,500 | ₹2,379.55 | ₹2,396.8 | 10,651 | 3,01,000 |
| 8 Aug 2022 | ₹2,389.95 | ₹2,573.15 | ₹2,384 | ₹2,555 | 27,202 | 3,19,200 |
| 10 Aug 2022 | ₹2,560 | ₹2,565.7 | ₹2,454.9 | ₹2,539.05 | 6,551 | 3,17,300 |
| 11 Aug 2022 | ₹2,707 | ₹2,725.9 | ₹2,664.05 | ₹2,669.5 | 38,251 | 3,02,100 |
| 12 Aug 2022 | ₹2,651 | ₹2,735.5 | ₹2,625.7 | ₹2,714.9 | 11,401 | 2,96,800 |
| 16 Aug 2022 | ₹2,780 | ₹2,855.15 | ₹2,780 | ₹2,854.3 | 17,401 | 2,90,650 |
| 17 Aug 2022 | ₹2,874 | ₹2,990.55 | ₹2,874 | ₹2,966.15 | 11,501 | 2,82,400 |
| 18 Aug 2022 | ₹2,926.05 | ₹2,995 | ₹2,864.05 | ₹2,995 | 13,351 | 2,73,750 |
| 19 Aug 2022 | ₹2,967.65 | ₹2,975.15 | ₹2,730.05 | ₹2,730.05 | 11,851 | 2,66,150 |
| 22 Aug 2022 | ₹2,640 | ₹2,660 | ₹2,477.2 | ₹2,490 | 27,851 | 2,52,600 |
| 23 Aug 2022 | ₹2,407.1 | ₹2,646.75 | ₹2,400 | ₹2,646.75 | 71,802 | 2,19,150 |
| 24 Aug 2022 | ₹2,605 | ₹2,640 | ₹2,493.05 | ₹2,612.75 | 85,551 | 2,10,800 |
| 25 Aug 2022 | ₹2,688 | ₹2,741.4 | ₹2,510 | ₹2,529 | 1,23,651 | 1,91,250 |