NIFTY 50 15,900 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,125.5 and a low of ₹692. Final close ₹1,602.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹800 | ₹800 | ₹718 | ₹718 | 6,201 | 36,200 |
| 27 Jul 2022 | ₹733.85 | ₹877.8 | ₹692 | ₹870.2 | 10,801 | 35,150 |
| 28 Jul 2022 | ₹959.95 | ₹1,105.2 | ₹930 | ₹1,090.05 | 28,152 | 41,100 |
| 29 Jul 2022 | ₹1,260 | ₹1,338 | ₹1,198 | ₹1,327 | 8,751 | 38,500 |
| 1 Aug 2022 | ₹1,331.95 | ₹1,512.05 | ₹1,330 | ₹1,485.65 | 3,302 | 36,950 |
| 2 Aug 2022 | ₹1,420 | ₹1,525 | ₹1,397.85 | ₹1,525 | 951 | 36,300 |
| 3 Aug 2022 | ₹1,488.45 | ₹1,525 | ₹1,372.05 | ₹1,525 | 1,351 | 36,400 |
| 4 Aug 2022 | ₹1,575 | ₹1,624.1 | ₹1,325 | ₹1,497.85 | 9,751 | 39,900 |
| 5 Aug 2022 | ₹1,555.9 | ₹1,614 | ₹1,514.05 | ₹1,517.25 | 1,001 | 39,900 |
| 8 Aug 2022 | ₹1,680 | ₹1,693.9 | ₹1,622.2 | ₹1,622.2 | 1,001 | 39,300 |
| 10 Aug 2022 | ₹1,600 | ₹1,656 | ₹1,565 | ₹1,656 | 2,301 | 38,850 |
| 11 Aug 2022 | ₹1,822.5 | ₹1,822.5 | ₹1,778.8 | ₹1,778.8 | 1,501 | 37,250 |
| 12 Aug 2022 | ₹1,780 | ₹1,831.25 | ₹1,780 | ₹1,831.25 | 151 | 37,200 |
| 16 Aug 2022 | ₹1,916.5 | ₹1,954.55 | ₹1,912.9 | ₹1,954.55 | 1,651 | 36,000 |
| 17 Aug 2022 | ₹2,125.5 | ₹2,125.5 | ₹2,008 | ₹2,065 | 951 | 35,550 |
| 18 Aug 2022 | ₹2,060.5 | ₹2,060.5 | ₹1,977 | ₹2,005 | 401 | 35,700 |
| 19 Aug 2022 | ₹2,060 | ₹2,072.75 | ₹1,825 | ₹1,890.3 | 3,951 | 32,850 |
| 22 Aug 2022 | ₹1,710.15 | ₹1,729 | ₹1,575.15 | ₹1,575.15 | 6,651 | 26,950 |
| 23 Aug 2022 | ₹1,570 | ₹1,732.25 | ₹1,515 | ₹1,732.25 | 3,451 | 23,850 |
| 24 Aug 2022 | ₹1,665 | ₹1,725 | ₹1,610 | ₹1,725 | 3,001 | 20,850 |
| 25 Aug 2022 | ₹1,785 | ₹1,841.05 | ₹1,602.65 | ₹1,602.65 | 18,751 | 15,250 |