NIFTY 50 16,450 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,555.55 and a low of ₹331.5. Final close ₹1,075.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹409.1 | ₹409.1 | ₹350 | ₹350 | 7,652 | 9,550 |
| 27 Jul 2022 | ₹353.95 | ₹462.35 | ₹331.5 | ₹461.65 | 17,201 | 9,850 |
| 28 Jul 2022 | ₹509.05 | ₹635.05 | ₹508.15 | ₹631.55 | 4,751 | 9,750 |
| 29 Jul 2022 | ₹752.9 | ₹811.35 | ₹752.9 | ₹811.35 | 2,901 | 7,200 |
| 1 Aug 2022 | ₹865 | ₹988 | ₹865 | ₹988 | 2,651 | 5,800 |
| 2 Aug 2022 | ₹940 | ₹940 | ₹856.2 | ₹875 | 501 | 5,450 |
| 3 Aug 2022 | ₹949.75 | ₹1,001.95 | ₹872.2 | ₹999.4 | 401 | 5,450 |
| 4 Aug 2022 | ₹1,021.95 | ₹1,021.95 | ₹874.5 | ₹874.5 | 201 | 5,400 |
| 5 Aug 2022 | ₹1,045 | ₹1,076.5 | ₹986.25 | ₹986.25 | 451 | 5,350 |
| 8 Aug 2022 | ₹1,056 | ₹1,144.7 | ₹1,056 | ₹1,144.7 | 151 | 5,350 |
| 10 Aug 2022 | ₹1,140 | ₹1,140 | ₹1,100 | ₹1,100 | 101 | 5,250 |
| 11 Aug 2022 | ₹1,276.25 | ₹1,280 | ₹1,225.7 | ₹1,225.7 | 1,001 | 5,400 |
| 12 Aug 2022 | ₹1,200 | ₹1,244 | ₹1,200 | ₹1,244 | 201 | 5,250 |
| 16 Aug 2022 | ₹1,370 | ₹1,415.25 | ₹1,370 | ₹1,415.25 | 251 | 5,100 |
| 17 Aug 2022 | ₹1,440 | ₹1,495 | ₹1,440 | ₹1,495 | 551 | 5,000 |
| 18 Aug 2022 | ₹1,500 | ₹1,500 | ₹1,450 | ₹1,450 | 201 | 5,450 |
| 19 Aug 2022 | ₹1,520.7 | ₹1,555.55 | ₹1,325.95 | ₹1,325.95 | 1,452 | 4,850 |
| 22 Aug 2022 | ₹1,207.9 | ₹1,208.75 | ₹1,038.15 | ₹1,038.15 | 952 | 4,200 |
| 23 Aug 2022 | ₹1,015 | ₹1,087 | ₹1,015 | ₹1,087 | 1,051 | 4,050 |
| 24 Aug 2022 | ₹1,150 | ₹1,168.4 | ₹1,085 | ₹1,085 | 701 | 4,200 |
| 25 Aug 2022 | ₹1,250 | ₹1,268 | ₹1,067.35 | ₹1,075 | 1,851 | 3,100 |