NIFTY 50 16,100 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,876 and a low of ₹544.05. Final close ₹1,430.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹655.8 | ₹655.95 | ₹568 | ₹568 | 73,551 | 63,600 |
| 27 Jul 2022 | ₹550 | ₹715.1 | ₹544.05 | ₹711.55 | 49,801 | 67,900 |
| 28 Jul 2022 | ₹789.3 | ₹934.8 | ₹766.4 | ₹919.95 | 50,601 | 57,200 |
| 29 Jul 2022 | ₹1,072.4 | ₹1,159.05 | ₹1,020.2 | ₹1,137 | 11,351 | 51,500 |
| 1 Aug 2022 | ₹1,175.2 | ₹1,311.35 | ₹1,140 | ₹1,290.1 | 8,901 | 48,500 |
| 2 Aug 2022 | ₹1,245.8 | ₹1,335.1 | ₹1,180.75 | ₹1,230.45 | 20,652 | 39,200 |
| 3 Aug 2022 | ₹1,320 | ₹1,338.8 | ₹1,185.2 | ₹1,338.3 | 4,301 | 39,200 |
| 4 Aug 2022 | ₹1,389.55 | ₹1,425.05 | ₹1,161 | ₹1,300 | 4,551 | 38,250 |
| 5 Aug 2022 | ₹1,365.4 | ₹1,399.9 | ₹1,288.9 | ₹1,335 | 1,201 | 38,250 |
| 8 Aug 2022 | ₹1,358 | ₹1,485 | ₹1,358 | ₹1,455.55 | 1,801 | 36,900 |
| 10 Aug 2022 | ₹1,418.15 | ₹1,464 | ₹1,380 | ₹1,432 | 2,951 | 38,700 |
| 11 Aug 2022 | ₹1,627.2 | ₹1,627.2 | ₹1,565 | ₹1,575.4 | 2,601 | 38,750 |
| 12 Aug 2022 | ₹1,545.5 | ₹1,630.65 | ₹1,538.95 | ₹1,610.3 | 1,852 | 37,800 |
| 16 Aug 2022 | ₹1,705 | ₹1,757.2 | ₹1,701.75 | ₹1,757.2 | 1,901 | 36,800 |
| 17 Aug 2022 | ₹1,800 | ₹1,864.65 | ₹1,787.75 | ₹1,864.65 | 1,051 | 36,350 |
| 18 Aug 2022 | ₹1,795 | ₹1,876 | ₹1,775 | ₹1,876 | 1,451 | 36,200 |
| 19 Aug 2022 | ₹1,860 | ₹1,867 | ₹1,618.15 | ₹1,674.35 | 2,501 | 35,550 |
| 22 Aug 2022 | ₹1,538.15 | ₹1,550 | ₹1,380 | ₹1,407.9 | 4,201 | 34,600 |
| 23 Aug 2022 | ₹1,330 | ₹1,525.95 | ₹1,294.5 | ₹1,525.95 | 5,051 | 33,000 |
| 24 Aug 2022 | ₹1,501.6 | ₹1,530 | ₹1,432 | ₹1,525 | 4,501 | 32,450 |
| 25 Aug 2022 | ₹1,585.1 | ₹1,633.15 | ₹1,413.9 | ₹1,430.05 | 18,402 | 27,900 |