NIFTY 50 15,300 CE traded across 20 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,670 and a low of ₹1,201.65. Final close ₹2,220.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹1,308.95 | ₹1,308.95 | ₹1,240.35 | ₹1,240.35 | 2,651 | 33,500 |
| 27 Jul 2022 | ₹1,201.65 | ₹1,406.05 | ₹1,201.65 | ₹1,405 | 2,701 | 33,300 |
| 28 Jul 2022 | ₹1,485.8 | ₹1,669.65 | ₹1,485.8 | ₹1,669.65 | 8,401 | 35,550 |
| 29 Jul 2022 | ₹1,840 | ₹1,911.2 | ₹1,780.9 | ₹1,911.2 | 901 | 35,350 |
| 1 Aug 2022 | ₹1,990 | ₹2,094.9 | ₹1,978.75 | ₹2,064.45 | 15,151 | 31,000 |
| 2 Aug 2022 | ₹2,008.85 | ₹2,105.55 | ₹2,008.85 | ₹2,069.9 | 851 | 30,900 |
| 3 Aug 2022 | ₹2,000 | ₹2,113.45 | ₹1,948.55 | ₹2,113.45 | 1,901 | 30,250 |
| 4 Aug 2022 | ₹2,150 | ₹2,150 | ₹1,990 | ₹2,060 | 801 | 30,250 |
| 5 Aug 2022 | ₹2,150 | ₹2,198 | ₹2,150 | ₹2,198 | 301 | 30,150 |
| 8 Aug 2022 | ₹2,195 | ₹2,250 | ₹2,195 | ₹2,250 | 351 | 30,200 |
| 10 Aug 2022 | ₹2,245 | ₹2,261.1 | ₹2,222.15 | ₹2,261.1 | 351 | 30,050 |
| 11 Aug 2022 | ₹2,439.1 | ₹2,439.1 | ₹2,374.45 | ₹2,374.45 | 3,852 | 29,650 |
| 12 Aug 2022 | ₹2,418.65 | ₹2,448.55 | ₹2,418.65 | ₹2,435 | 401 | 29,550 |
| 16 Aug 2022 | ₹2,557.6 | ₹2,557.6 | ₹2,553.95 | ₹2,553.95 | 201 | 29,500 |
| 18 Aug 2022 | ₹2,602.8 | ₹2,670 | ₹2,602.8 | ₹2,670 | 251 | 29,300 |
| 19 Aug 2022 | ₹2,455.85 | ₹2,521.9 | ₹2,421.75 | ₹2,446.95 | 6,801 | 24,350 |
| 22 Aug 2022 | ₹2,398.45 | ₹2,398.45 | ₹2,250 | ₹2,250 | 1,401 | 23,750 |
| 23 Aug 2022 | ₹2,275 | ₹2,284.65 | ₹2,132 | ₹2,273.6 | 851 | 23,450 |
| 24 Aug 2022 | ₹2,282.35 | ₹2,329.3 | ₹2,223.85 | ₹2,329.3 | 701 | 22,800 |
| 25 Aug 2022 | ₹2,384 | ₹2,429.6 | ₹2,200 | ₹2,220 | 8,751 | 16,900 |