NIFTY 50 15,500 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,500 and a low of ₹1,013.6. Final close ₹2,025.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹1,169.1 | ₹1,169.1 | ₹1,051 | ₹1,051 | 34,951 | 1,52,800 |
| 27 Jul 2022 | ₹1,050.55 | ₹1,227.25 | ₹1,013.6 | ₹1,216.35 | 38,101 | 1,57,400 |
| 28 Jul 2022 | ₹1,322.45 | ₹1,477.4 | ₹1,294.3 | ₹1,459.65 | 97,402 | 1,67,700 |
| 29 Jul 2022 | ₹1,617.3 | ₹1,719.8 | ₹1,565 | ₹1,707.4 | 23,652 | 1,65,200 |
| 1 Aug 2022 | ₹1,746.05 | ₹1,894.2 | ₹1,723.6 | ₹1,863 | 16,901 | 1,60,500 |
| 2 Aug 2022 | ₹1,800 | ₹1,904.4 | ₹1,744 | ₹1,806 | 19,301 | 1,68,500 |
| 3 Aug 2022 | ₹1,842.55 | ₹1,913.05 | ₹1,750 | ₹1,912.25 | 8,951 | 1,69,400 |
| 4 Aug 2022 | ₹1,968 | ₹2,000 | ₹1,700 | ₹1,874.85 | 9,251 | 1,71,800 |
| 5 Aug 2022 | ₹1,971.6 | ₹2,005.9 | ₹1,890.75 | ₹1,909.4 | 5,901 | 1,69,700 |
| 8 Aug 2022 | ₹1,889.3 | ₹2,078.45 | ₹1,889.3 | ₹2,054.4 | 14,651 | 1,66,700 |
| 10 Aug 2022 | ₹2,034 | ₹2,075.45 | ₹1,960 | ₹2,052 | 3,051 | 1,65,550 |
| 11 Aug 2022 | ₹2,219.8 | ₹2,221 | ₹2,163 | ₹2,166.3 | 12,351 | 1,56,800 |
| 12 Aug 2022 | ₹2,130 | ₹2,236.5 | ₹2,130 | ₹2,214 | 6,901 | 1,55,500 |
| 16 Aug 2022 | ₹2,292.25 | ₹2,365 | ₹2,291.8 | ₹2,365 | 17,552 | 1,50,000 |
| 17 Aug 2022 | ₹2,378.9 | ₹2,491.1 | ₹2,378.9 | ₹2,467.55 | 12,651 | 1,34,250 |
| 18 Aug 2022 | ₹2,435.35 | ₹2,500 | ₹2,360 | ₹2,500 | 10,551 | 1,27,400 |
| 19 Aug 2022 | ₹2,473.5 | ₹2,473.5 | ₹2,222 | ₹2,250 | 20,051 | 1,19,300 |
| 22 Aug 2022 | ₹2,150 | ₹2,150 | ₹1,982.2 | ₹2,001.05 | 23,001 | 1,18,850 |
| 23 Aug 2022 | ₹1,900 | ₹2,140 | ₹1,900 | ₹2,140 | 18,501 | 1,06,750 |
| 24 Aug 2022 | ₹2,072 | ₹2,126.95 | ₹2,000 | ₹2,124.85 | 18,451 | 1,03,750 |
| 25 Aug 2022 | ₹2,187.25 | ₹2,236 | ₹2,009 | ₹2,025.65 | 63,151 | 99,850 |