NIFTY 50 16,150 CE traded across 20 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,825.95 and a low of ₹511. Final close ₹1,414.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹599.6 | ₹602.75 | ₹562 | ₹563.95 | 501 | 4,050 |
| 27 Jul 2022 | ₹512 | ₹659.3 | ₹511 | ₹659.3 | 551 | 4,100 |
| 28 Jul 2022 | ₹702.9 | ₹885 | ₹702.9 | ₹870 | 5,001 | 5,350 |
| 29 Jul 2022 | ₹1,061.8 | ₹1,110 | ₹991.35 | ₹1,110 | 752 | 7,000 |
| 1 Aug 2022 | ₹1,217 | ₹1,217 | ₹1,211.15 | ₹1,211.15 | 101 | 7,000 |
| 2 Aug 2022 | ₹1,172.15 | ₹1,172.15 | ₹1,172.15 | ₹1,172.15 | 51 | 7,000 |
| 3 Aug 2022 | ₹1,240.5 | ₹1,240.5 | ₹1,144.65 | ₹1,144.65 | 101 | 7,050 |
| 4 Aug 2022 | ₹1,340.5 | ₹1,350 | ₹1,100 | ₹1,235 | 551 | 7,050 |
| 5 Aug 2022 | ₹1,286.1 | ₹1,286.1 | ₹1,286.1 | ₹1,286.1 | 51 | 7,050 |
| 8 Aug 2022 | ₹1,345.1 | ₹1,420 | ₹1,345.1 | ₹1,420 | 151 | 7,100 |
| 10 Aug 2022 | ₹1,413.8 | ₹1,431.65 | ₹1,413.8 | ₹1,431.65 | 251 | 7,050 |
| 11 Aug 2022 | ₹1,523.9 | ₹1,535 | ₹1,523.9 | ₹1,535 | 1,101 | 7,000 |
| 12 Aug 2022 | ₹1,480 | ₹1,551.35 | ₹1,480 | ₹1,551.35 | 101 | 8,000 |
| 16 Aug 2022 | ₹1,657.25 | ₹1,707.5 | ₹1,657.25 | ₹1,707.5 | 351 | 7,900 |
| 17 Aug 2022 | ₹1,759.9 | ₹1,823.55 | ₹1,759.9 | ₹1,823.55 | 651 | 8,400 |
| 18 Aug 2022 | ₹1,784.75 | ₹1,825.95 | ₹1,719.1 | ₹1,825.95 | 1,452 | 8,350 |
| 19 Aug 2022 | ₹1,797.2 | ₹1,797.2 | ₹1,600 | ₹1,600 | 1,901 | 6,800 |
| 22 Aug 2022 | ₹1,500 | ₹1,500 | ₹1,354.2 | ₹1,354.2 | 5,401 | 5,700 |
| 24 Aug 2022 | ₹1,441.4 | ₹1,485.2 | ₹1,394.05 | ₹1,485.2 | 552 | 5,450 |
| 25 Aug 2022 | ₹1,580.8 | ₹1,586.5 | ₹1,414.75 | ₹1,414.75 | 601 | 5,300 |