NIFTY 50 16,550 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,451.5 and a low of ₹281.25. Final close ₹976.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹365 | ₹365 | ₹292.75 | ₹292.75 | 76,601 | 33,800 |
| 27 Jul 2022 | ₹301.1 | ₹401.9 | ₹281.25 | ₹395.85 | 56,601 | 30,350 |
| 28 Jul 2022 | ₹453.05 | ₹563.4 | ₹433.8 | ₹549.85 | 21,101 | 26,650 |
| 29 Jul 2022 | ₹692.65 | ₹758 | ₹631.15 | ₹747.4 | 13,152 | 21,100 |
| 1 Aug 2022 | ₹760 | ₹904.95 | ₹758.75 | ₹889.85 | 4,051 | 18,550 |
| 2 Aug 2022 | ₹845 | ₹930.55 | ₹799.2 | ₹930.55 | 4,551 | 16,100 |
| 3 Aug 2022 | ₹897.55 | ₹935.55 | ₹770.55 | ₹935.55 | 601 | 16,150 |
| 4 Aug 2022 | ₹975 | ₹998.35 | ₹807.85 | ₹914.4 | 2,851 | 14,750 |
| 5 Aug 2022 | ₹951.55 | ₹1,000 | ₹901.1 | ₹901.1 | 1,251 | 13,900 |
| 8 Aug 2022 | ₹901.15 | ₹1,053.9 | ₹901.1 | ₹1,040 | 2,702 | 13,100 |
| 10 Aug 2022 | ₹942.45 | ₹1,040 | ₹942.45 | ₹1,040 | 1,901 | 12,500 |
| 11 Aug 2022 | ₹1,198.7 | ₹1,198.7 | ₹1,135.3 | ₹1,135.3 | 1,601 | 12,850 |
| 12 Aug 2022 | ₹1,135.3 | ₹1,186 | ₹1,135 | ₹1,173 | 701 | 12,750 |
| 16 Aug 2022 | ₹1,262 | ₹1,313.85 | ₹1,262 | ₹1,313.85 | 6,651 | 12,800 |
| 17 Aug 2022 | ₹1,380 | ₹1,451.5 | ₹1,380 | ₹1,451.5 | 1,101 | 12,650 |
| 18 Aug 2022 | ₹1,367.5 | ₹1,435.7 | ₹1,331.55 | ₹1,435.7 | 1,051 | 12,200 |
| 19 Aug 2022 | ₹1,411.4 | ₹1,411.8 | ₹1,201 | ₹1,201 | 601 | 12,050 |
| 22 Aug 2022 | ₹1,076 | ₹1,076 | ₹935.85 | ₹935.85 | 501 | 11,750 |
| 23 Aug 2022 | ₹856.05 | ₹1,083.55 | ₹847.65 | ₹1,083.55 | 1,101 | 11,800 |
| 24 Aug 2022 | ₹980 | ₹1,038 | ₹980 | ₹1,025 | 1,001 | 11,300 |
| 25 Aug 2022 | ₹1,146.8 | ₹1,190.8 | ₹960 | ₹976.65 | 4,201 | 8,200 |