NIFTY 50 16,600 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,400 and a low of ₹258.5. Final close ₹924.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹338.9 | ₹340.3 | ₹270.05 | ₹270.05 | 5,62,253 | 4,53,700 |
| 27 Jul 2022 | ₹271.05 | ₹375 | ₹258.5 | ₹369 | 7,88,053 | 5,70,700 |
| 28 Jul 2022 | ₹419.55 | ₹527.85 | ₹401.55 | ₹513.2 | 6,44,302 | 4,39,150 |
| 29 Jul 2022 | ₹609.9 | ₹720.25 | ₹589.3 | ₹707 | 2,93,702 | 3,96,950 |
| 1 Aug 2022 | ₹728.35 | ₹865.75 | ₹695.75 | ₹840.05 | 1,05,601 | 3,66,100 |
| 2 Aug 2022 | ₹787.75 | ₹886 | ₹731.7 | ₹801 | 63,651 | 3,41,450 |
| 3 Aug 2022 | ₹828.35 | ₹892.05 | ₹740 | ₹885 | 37,001 | 3,39,500 |
| 4 Aug 2022 | ₹931.5 | ₹960.4 | ₹713.95 | ₹843 | 88,502 | 3,13,150 |
| 5 Aug 2022 | ₹913 | ₹965.5 | ₹838.6 | ₹871.45 | 29,302 | 3,06,950 |
| 8 Aug 2022 | ₹872.65 | ₹1,016.6 | ₹845.85 | ₹999.1 | 22,701 | 2,96,650 |
| 10 Aug 2022 | ₹991.05 | ₹1,012 | ₹906 | ₹988.1 | 24,351 | 2,96,050 |
| 11 Aug 2022 | ₹1,128.95 | ₹1,148.05 | ₹1,082.45 | ₹1,092.65 | 21,751 | 2,93,700 |
| 12 Aug 2022 | ₹1,082 | ₹1,150 | ₹1,038.15 | ₹1,129.1 | 17,751 | 2,85,750 |
| 16 Aug 2022 | ₹1,187.6 | ₹1,264 | ₹1,187.6 | ₹1,262.6 | 11,701 | 2,83,950 |
| 17 Aug 2022 | ₹1,290.2 | ₹1,398.9 | ₹1,279 | ₹1,373.15 | 15,201 | 2,81,950 |
| 18 Aug 2022 | ₹1,303.55 | ₹1,400 | ₹1,276 | ₹1,400 | 25,402 | 2,83,650 |
| 19 Aug 2022 | ₹1,375.1 | ₹1,375.1 | ₹1,119.8 | ₹1,133.85 | 12,601 | 2,82,650 |
| 22 Aug 2022 | ₹1,060 | ₹1,081.7 | ₹884 | ₹898.5 | 27,901 | 2,82,550 |
| 23 Aug 2022 | ₹809.25 | ₹1,042.1 | ₹798.15 | ₹1,042.1 | 43,551 | 2,59,150 |
| 24 Aug 2022 | ₹995.5 | ₹1,033.05 | ₹899.75 | ₹1,007.95 | 17,751 | 2,57,700 |
| 25 Aug 2022 | ₹1,070 | ₹1,143 | ₹907.35 | ₹924.6 | 79,901 | 2,53,300 |