NIFTY 50 16,500 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,501.85 and a low of ₹282.8. Final close ₹1,028.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹408.45 | ₹408.45 | ₹321.7 | ₹322 | 10,55,401 | 10,25,250 |
| 27 Jul 2022 | ₹282.8 | ₹432.6 | ₹282.8 | ₹425 | 14,47,451 | 11,36,650 |
| 28 Jul 2022 | ₹480 | ₹600.7 | ₹465.2 | ₹591.2 | 11,34,901 | 9,76,800 |
| 29 Jul 2022 | ₹651 | ₹805.05 | ₹638 | ₹788.9 | 3,97,053 | 8,86,550 |
| 1 Aug 2022 | ₹814.75 | ₹952.8 | ₹780.3 | ₹927 | 2,61,151 | 7,95,150 |
| 2 Aug 2022 | ₹890.95 | ₹974.65 | ₹814.2 | ₹877.85 | 1,48,002 | 7,80,650 |
| 3 Aug 2022 | ₹949.95 | ₹975.55 | ₹824.45 | ₹974.4 | 1,47,553 | 7,46,300 |
| 4 Aug 2022 | ₹1,018.8 | ₹1,047.5 | ₹795.5 | ₹927.2 | 1,63,102 | 7,09,550 |
| 5 Aug 2022 | ₹1,004.9 | ₹1,056 | ₹925.1 | ₹956.55 | 81,202 | 6,96,500 |
| 8 Aug 2022 | ₹970 | ₹1,113.1 | ₹931.5 | ₹1,092.7 | 75,451 | 6,91,900 |
| 10 Aug 2022 | ₹1,085.65 | ₹1,105 | ₹990 | ₹1,075 | 53,202 | 6,82,800 |
| 11 Aug 2022 | ₹1,224 | ₹1,245 | ₹1,170.1 | ₹1,182 | 96,752 | 6,75,750 |
| 12 Aug 2022 | ₹1,180 | ₹1,257 | ₹1,135.4 | ₹1,226.15 | 49,252 | 6,68,700 |
| 16 Aug 2022 | ₹1,289.75 | ₹1,365.05 | ₹1,289 | ₹1,365.05 | 45,651 | 6,60,650 |
| 17 Aug 2022 | ₹1,386.9 | ₹1,497.95 | ₹1,376.3 | ₹1,471.9 | 51,651 | 6,50,250 |
| 18 Aug 2022 | ₹1,438.2 | ₹1,501.85 | ₹1,362.8 | ₹1,499.85 | 1,58,152 | 6,68,350 |
| 19 Aug 2022 | ₹1,485 | ₹1,485 | ₹1,220 | ₹1,235 | 65,501 | 6,39,000 |
| 22 Aug 2022 | ₹1,170.05 | ₹1,179.05 | ₹975 | ₹1,000.35 | 1,38,252 | 6,12,550 |
| 23 Aug 2022 | ₹899.4 | ₹1,143 | ₹890 | ₹1,142 | 83,851 | 6,04,400 |
| 24 Aug 2022 | ₹1,084.85 | ₹1,132.55 | ₹1,000 | ₹1,107 | 62,651 | 6,00,300 |
| 25 Aug 2022 | ₹1,178.05 | ₹1,238.5 | ₹1,006.5 | ₹1,028.75 | 2,49,352 | 5,95,650 |