NIFTY 50 16,250 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,730 and a low of ₹448.45. Final close ₹1,266.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹554.05 | ₹554.05 | ₹475.05 | ₹475.05 | 4,602 | 22,900 |
| 27 Jul 2022 | ₹485.4 | ₹599.45 | ₹448.45 | ₹599.45 | 8,051 | 22,200 |
| 28 Jul 2022 | ₹653.95 | ₹795 | ₹653.95 | ₹795 | 2,101 | 21,850 |
| 29 Jul 2022 | ₹930 | ₹1,018 | ₹887.3 | ₹1,018 | 5,801 | 23,750 |
| 1 Aug 2022 | ₹1,056 | ₹1,127 | ₹1,038.25 | ₹1,127 | 1,201 | 23,450 |
| 2 Aug 2022 | ₹1,127 | ₹1,200 | ₹1,068.45 | ₹1,100 | 651 | 23,400 |
| 3 Aug 2022 | ₹1,057.4 | ₹1,100 | ₹1,057.4 | ₹1,100 | 201 | 23,150 |
| 4 Aug 2022 | ₹1,226.15 | ₹1,282.15 | ₹1,017.15 | ₹1,211.4 | 1,702 | 23,550 |
| 5 Aug 2022 | ₹1,210.4 | ₹1,280 | ₹1,141.65 | ₹1,141.65 | 701 | 23,200 |
| 8 Aug 2022 | ₹1,300.2 | ₹1,320 | ₹1,300.2 | ₹1,320 | 601 | 23,000 |
| 10 Aug 2022 | ₹1,274.4 | ₹1,296.55 | ₹1,274.4 | ₹1,296.55 | 201 | 23,050 |
| 11 Aug 2022 | ₹1,450 | ₹1,450 | ₹1,450 | ₹1,450 | 201 | 22,950 |
| 12 Aug 2022 | ₹1,400.7 | ₹1,461.4 | ₹1,400.7 | ₹1,458.9 | 251 | 22,850 |
| 16 Aug 2022 | ₹1,560 | ₹1,588.9 | ₹1,560 | ₹1,588.9 | 201 | 22,650 |
| 17 Aug 2022 | ₹1,699.7 | ₹1,730 | ₹1,690 | ₹1,730 | 651 | 22,650 |
| 18 Aug 2022 | ₹1,683.6 | ₹1,725.5 | ₹1,620 | ₹1,725.5 | 2,152 | 22,250 |
| 19 Aug 2022 | ₹1,723.55 | ₹1,723.55 | ₹1,527.2 | ₹1,527.2 | 301 | 22,200 |
| 22 Aug 2022 | ₹1,400 | ₹1,400 | ₹1,250 | ₹1,250 | 601 | 22,200 |
| 23 Aug 2022 | ₹1,146.95 | ₹1,354.65 | ₹1,146.9 | ₹1,354.65 | 3,952 | 21,950 |
| 24 Aug 2022 | ₹1,286 | ₹1,350 | ₹1,259 | ₹1,350 | 2,401 | 20,700 |
| 25 Aug 2022 | ₹1,460.1 | ₹1,480.95 | ₹1,266.65 | ₹1,266.65 | 2,451 | 18,200 |