NIFTY 50 16,400 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,602.9 and a low of ₹361. Final close ₹1,125.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹450.05 | ₹450.05 | ₹374.8 | ₹374.8 | 1,63,702 | 1,35,200 |
| 27 Jul 2022 | ₹374.8 | ₹498.4 | ₹361 | ₹492 | 2,20,752 | 1,33,300 |
| 28 Jul 2022 | ₹549.9 | ₹680.35 | ₹536.1 | ₹664.55 | 2,76,902 | 1,71,350 |
| 29 Jul 2022 | ₹785.55 | ₹887.55 | ₹732.85 | ₹875 | 54,051 | 1,30,550 |
| 1 Aug 2022 | ₹909 | ₹1,034.7 | ₹860 | ₹1,014 | 66,952 | 1,03,000 |
| 2 Aug 2022 | ₹954 | ₹1,060 | ₹905.9 | ₹971.45 | 12,851 | 1,00,900 |
| 3 Aug 2022 | ₹1,029.4 | ₹1,068.1 | ₹915 | ₹1,068.1 | 16,201 | 96,750 |
| 4 Aug 2022 | ₹1,108.85 | ₹1,129.75 | ₹882.25 | ₹1,019.3 | 14,951 | 94,950 |
| 5 Aug 2022 | ₹1,045 | ₹1,135.9 | ₹1,025 | ₹1,048 | 9,001 | 93,800 |
| 8 Aug 2022 | ₹1,065 | ₹1,211.7 | ₹1,032 | ₹1,185.9 | 11,101 | 90,050 |
| 10 Aug 2022 | ₹1,180 | ₹1,189.9 | ₹1,100 | ₹1,174 | 4,701 | 87,850 |
| 11 Aug 2022 | ₹1,332 | ₹1,339.05 | ₹1,275 | ₹1,288.95 | 13,702 | 88,850 |
| 12 Aug 2022 | ₹1,251.65 | ₹1,349.8 | ₹1,235.6 | ₹1,316.1 | 9,902 | 85,900 |
| 16 Aug 2022 | ₹1,380.15 | ₹1,460 | ₹1,380 | ₹1,460 | 8,002 | 84,200 |
| 17 Aug 2022 | ₹1,495 | ₹1,578.2 | ₹1,495 | ₹1,568.45 | 8,001 | 82,100 |
| 18 Aug 2022 | ₹1,508.3 | ₹1,602.9 | ₹1,466 | ₹1,602.9 | 45,951 | 1,13,450 |
| 19 Aug 2022 | ₹1,577.5 | ₹1,577.5 | ₹1,320 | ₹1,330 | 10,951 | 1,07,450 |
| 22 Aug 2022 | ₹1,249.35 | ₹1,270.6 | ₹1,080.8 | ₹1,099 | 19,702 | 1,05,200 |
| 23 Aug 2022 | ₹997.8 | ₹1,241.35 | ₹997 | ₹1,241.35 | 14,152 | 1,04,500 |
| 24 Aug 2022 | ₹1,187.8 | ₹1,230 | ₹1,109 | ₹1,221 | 10,751 | 96,750 |
| 25 Aug 2022 | ₹1,280 | ₹1,335 | ₹1,110 | ₹1,125.85 | 64,651 | 78,500 |