NIFTY 50 16,300 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,693.6 and a low of ₹417. Final close ₹1,225.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹517.05 | ₹517.05 | ₹436.7 | ₹436.7 | 59,751 | 1,19,300 |
| 27 Jul 2022 | ₹432.65 | ₹566 | ₹417 | ₹562.8 | 1,15,453 | 1,20,950 |
| 28 Jul 2022 | ₹622.15 | ₹758.45 | ₹610 | ₹745 | 1,53,251 | 1,51,650 |
| 29 Jul 2022 | ₹885.25 | ₹975.15 | ₹834.5 | ₹967.15 | 79,901 | 1,20,100 |
| 1 Aug 2022 | ₹1,023.65 | ₹1,128.1 | ₹950.45 | ₹1,107.05 | 51,901 | 1,05,850 |
| 2 Aug 2022 | ₹1,054.5 | ₹1,149.4 | ₹993 | ₹1,054.1 | 10,852 | 1,00,550 |
| 3 Aug 2022 | ₹1,123.95 | ₹1,155 | ₹1,001 | ₹1,155 | 6,201 | 97,350 |
| 4 Aug 2022 | ₹1,218.45 | ₹1,223.1 | ₹966.55 | ₹1,111 | 27,701 | 95,600 |
| 5 Aug 2022 | ₹1,168 | ₹1,225 | ₹1,101.75 | ₹1,141.05 | 5,051 | 94,200 |
| 8 Aug 2022 | ₹1,135 | ₹1,297.2 | ₹1,135 | ₹1,277 | 6,801 | 91,500 |
| 10 Aug 2022 | ₹1,262 | ₹1,288.85 | ₹1,178 | ₹1,266.3 | 15,901 | 86,800 |
| 11 Aug 2022 | ₹1,419.3 | ₹1,428.3 | ₹1,373.25 | ₹1,375.45 | 9,951 | 90,100 |
| 12 Aug 2022 | ₹1,355.55 | ₹1,440 | ₹1,333.95 | ₹1,421 | 4,101 | 88,350 |
| 16 Aug 2022 | ₹1,500 | ₹1,553 | ₹1,486.65 | ₹1,553 | 4,701 | 85,350 |
| 17 Aug 2022 | ₹1,580.7 | ₹1,693.6 | ₹1,577 | ₹1,663 | 22,101 | 83,650 |
| 18 Aug 2022 | ₹1,632.05 | ₹1,683.8 | ₹1,570 | ₹1,683.8 | 15,201 | 90,500 |
| 19 Aug 2022 | ₹1,661.8 | ₹1,671.55 | ₹1,420 | ₹1,427.85 | 8,252 | 88,250 |
| 22 Aug 2022 | ₹1,353.25 | ₹1,370 | ₹1,187.7 | ₹1,198 | 9,051 | 85,950 |
| 23 Aug 2022 | ₹1,098.85 | ₹1,332.75 | ₹1,092.75 | ₹1,332.75 | 6,452 | 82,750 |
| 24 Aug 2022 | ₹1,268.4 | ₹1,329.9 | ₹1,200 | ₹1,320.9 | 10,651 | 74,650 |
| 25 Aug 2022 | ₹1,380 | ₹1,435 | ₹1,212 | ₹1,225.3 | 49,151 | 52,900 |