NIFTY 50 16,200 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,793.5 and a low of ₹470.3. Final close ₹1,313.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹587.05 | ₹587.05 | ₹500.95 | ₹501 | 1,27,851 | 1,62,600 |
| 27 Jul 2022 | ₹499 | ₹637.65 | ₹470.3 | ₹634.4 | 81,101 | 1,68,500 |
| 28 Jul 2022 | ₹703.15 | ₹842.05 | ₹684.95 | ₹828 | 1,21,251 | 1,72,000 |
| 29 Jul 2022 | ₹953.65 | ₹1,068 | ₹921.6 | ₹1,056.4 | 56,351 | 1,39,000 |
| 1 Aug 2022 | ₹1,083 | ₹1,219.05 | ₹1,046.05 | ₹1,196.15 | 33,451 | 1,33,050 |
| 2 Aug 2022 | ₹1,135.3 | ₹1,238.3 | ₹1,090.75 | ₹1,146.1 | 14,652 | 1,32,600 |
| 3 Aug 2022 | ₹1,225 | ₹1,246 | ₹1,085.55 | ₹1,237.05 | 10,551 | 1,29,250 |
| 4 Aug 2022 | ₹1,300 | ₹1,320 | ₹1,052 | ₹1,205.2 | 22,551 | 1,32,900 |
| 5 Aug 2022 | ₹1,265.2 | ₹1,333 | ₹1,190.9 | ₹1,237.95 | 22,001 | 1,30,250 |
| 8 Aug 2022 | ₹1,247.15 | ₹1,389 | ₹1,240.8 | ₹1,374.7 | 9,801 | 1,25,000 |
| 10 Aug 2022 | ₹1,350.45 | ₹1,377.45 | ₹1,275 | ₹1,360 | 11,201 | 1,25,100 |
| 11 Aug 2022 | ₹1,514.3 | ₹1,529.8 | ₹1,470.8 | ₹1,480 | 12,851 | 1,24,700 |
| 12 Aug 2022 | ₹1,466.75 | ₹1,537.5 | ₹1,435.7 | ₹1,516.5 | 3,452 | 1,23,550 |
| 16 Aug 2022 | ₹1,610 | ₹1,660 | ₹1,579.45 | ₹1,660 | 5,902 | 1,20,550 |
| 17 Aug 2022 | ₹1,686.4 | ₹1,786.95 | ₹1,680 | ₹1,765 | 8,051 | 1,15,800 |
| 18 Aug 2022 | ₹1,705 | ₹1,793.5 | ₹1,661.7 | ₹1,790.85 | 63,901 | 1,60,600 |
| 19 Aug 2022 | ₹1,759.75 | ₹1,768.55 | ₹1,520.05 | ₹1,525.15 | 8,002 | 1,54,850 |
| 22 Aug 2022 | ₹1,448 | ₹1,479.65 | ₹1,278.5 | ₹1,290 | 13,551 | 1,46,550 |
| 23 Aug 2022 | ₹1,200 | ₹1,429.2 | ₹1,200 | ₹1,429.2 | 19,351 | 1,36,200 |
| 24 Aug 2022 | ₹1,383.65 | ₹1,420.7 | ₹1,305.8 | ₹1,420.7 | 11,352 | 1,29,850 |
| 25 Aug 2022 | ₹1,481.65 | ₹1,536 | ₹1,305.9 | ₹1,313.4 | 1,11,002 | 79,450 |