NIFTY 50 15,800 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,200 and a low of ₹765.2. Final close ₹1,730.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹883.4 | ₹883.4 | ₹795.45 | ₹795.45 | 17,701 | 61,100 |
| 27 Jul 2022 | ₹797 | ₹959.3 | ₹765.2 | ₹952 | 26,951 | 69,550 |
| 28 Jul 2022 | ₹1,037.75 | ₹1,195 | ₹1,018 | ₹1,182.25 | 39,801 | 72,500 |
| 29 Jul 2022 | ₹1,327.15 | ₹1,432 | ₹1,298.5 | ₹1,423.1 | 10,251 | 68,500 |
| 1 Aug 2022 | ₹1,442.45 | ₹1,605.75 | ₹1,442.45 | ₹1,589.35 | 9,651 | 66,900 |
| 2 Aug 2022 | ₹1,535.45 | ₹1,612 | ₹1,449.65 | ₹1,529.7 | 4,601 | 66,000 |
| 3 Aug 2022 | ₹1,591.35 | ₹1,624.95 | ₹1,480 | ₹1,617.15 | 3,251 | 65,950 |
| 4 Aug 2022 | ₹1,670 | ₹1,704 | ₹1,430 | ₹1,587.95 | 5,001 | 65,350 |
| 5 Aug 2022 | ₹1,650.2 | ₹1,720 | ₹1,594 | ₹1,630 | 1,352 | 65,250 |
| 8 Aug 2022 | ₹1,600 | ₹1,760 | ₹1,600 | ₹1,750 | 1,251 | 65,250 |
| 10 Aug 2022 | ₹1,707.1 | ₹1,765 | ₹1,677.85 | ₹1,754 | 1,751 | 64,900 |
| 11 Aug 2022 | ₹1,911 | ₹1,930 | ₹1,861 | ₹1,867.9 | 2,051 | 63,850 |
| 12 Aug 2022 | ₹1,829.9 | ₹1,925 | ₹1,829.9 | ₹1,881 | 851 | 63,500 |
| 16 Aug 2022 | ₹2,015 | ₹2,059 | ₹2,012.1 | ₹2,012.1 | 1,401 | 62,450 |
| 17 Aug 2022 | ₹2,130 | ₹2,200 | ₹2,115 | ₹2,164.8 | 20,251 | 45,550 |
| 18 Aug 2022 | ₹2,150 | ₹2,155 | ₹2,080 | ₹2,155 | 2,151 | 44,400 |
| 19 Aug 2022 | ₹2,163.9 | ₹2,171.15 | ₹1,920 | ₹1,920 | 3,002 | 42,050 |
| 22 Aug 2022 | ₹1,950 | ₹1,950 | ₹1,680 | ₹1,699 | 8,951 | 39,450 |
| 23 Aug 2022 | ₹1,750 | ₹1,825.5 | ₹1,654.05 | ₹1,767.6 | 4,301 | 33,900 |
| 24 Aug 2022 | ₹1,748.8 | ₹1,825.5 | ₹1,725 | ₹1,825.5 | 2,501 | 31,650 |
| 25 Aug 2022 | ₹1,910 | ₹1,928.75 | ₹1,709.95 | ₹1,730.95 | 15,101 | 29,500 |