NIFTY 50 16,000 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹2,005.35 and a low of ₹612. Final close ₹1,521.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹736.65 | ₹740.5 | ₹638 | ₹638 | 1,65,451 | 4,31,600 |
| 27 Jul 2022 | ₹636.25 | ₹793.1 | ₹612 | ₹788.95 | 2,33,451 | 4,89,850 |
| 28 Jul 2022 | ₹873.85 | ₹1,016 | ₹844.75 | ₹1,004 | 3,31,752 | 5,36,400 |
| 29 Jul 2022 | ₹1,133.9 | ₹1,247.95 | ₹1,098.25 | ₹1,235 | 1,28,502 | 5,09,200 |
| 1 Aug 2022 | ₹1,266.6 | ₹1,414 | ₹1,225 | ₹1,386.45 | 1,17,251 | 4,65,250 |
| 2 Aug 2022 | ₹1,350 | ₹1,435 | ₹1,266.3 | ₹1,334.1 | 55,001 | 4,57,100 |
| 3 Aug 2022 | ₹1,426.05 | ₹1,440 | ₹1,272.9 | ₹1,434.8 | 32,301 | 4,64,200 |
| 4 Aug 2022 | ₹1,479.95 | ₹1,516.5 | ₹1,224.5 | ₹1,386.4 | 1,08,702 | 4,72,850 |
| 5 Aug 2022 | ₹1,462.45 | ₹1,522 | ₹1,389.05 | ₹1,424.95 | 35,703 | 4,61,600 |
| 8 Aug 2022 | ₹1,442.1 | ₹1,589.2 | ₹1,393.9 | ₹1,568 | 54,451 | 4,41,850 |
| 10 Aug 2022 | ₹1,569.35 | ₹1,582.55 | ₹1,470 | ₹1,562 | 48,451 | 4,30,000 |
| 11 Aug 2022 | ₹1,725 | ₹1,737.6 | ₹1,659.95 | ₹1,670.2 | 57,851 | 4,15,800 |
| 12 Aug 2022 | ₹1,672.55 | ₹1,744 | ₹1,620.65 | ₹1,710.05 | 15,251 | 4,12,250 |
| 16 Aug 2022 | ₹1,799.05 | ₹1,860.65 | ₹1,776.7 | ₹1,860.65 | 27,501 | 3,99,550 |
| 17 Aug 2022 | ₹1,879.15 | ₹1,990 | ₹1,879 | ₹1,969.45 | 37,952 | 3,75,350 |
| 18 Aug 2022 | ₹1,925 | ₹2,005.35 | ₹1,863 | ₹2,005.35 | 38,451 | 3,60,300 |
| 19 Aug 2022 | ₹1,962.1 | ₹1,974.85 | ₹1,719.7 | ₹1,730.05 | 31,601 | 3,42,100 |
| 22 Aug 2022 | ₹1,659 | ₹1,674.75 | ₹1,475 | ₹1,499.45 | 71,551 | 3,02,700 |
| 23 Aug 2022 | ₹1,488.75 | ₹1,639.8 | ₹1,391.45 | ₹1,639.8 | 67,351 | 2,71,950 |
| 24 Aug 2022 | ₹1,592 | ₹1,636.55 | ₹1,499.1 | ₹1,617 | 45,451 | 2,57,800 |
| 25 Aug 2022 | ₹1,458 | ₹1,740 | ₹1,458 | ₹1,521.5 | 1,23,252 | 2,49,800 |