NIFTY 50 16,650 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,350 and a low of ₹235.2. Final close ₹861.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹308.55 | ₹309.95 | ₹249.85 | ₹249.85 | 33,501 | 22,550 |
| 27 Jul 2022 | ₹248.75 | ₹344.6 | ₹235.2 | ₹341.05 | 70,551 | 36,050 |
| 28 Jul 2022 | ₹380 | ₹490.55 | ₹372 | ₹488.9 | 53,451 | 21,150 |
| 29 Jul 2022 | ₹550 | ₹673.4 | ₹549.95 | ₹669.4 | 16,352 | 16,000 |
| 1 Aug 2022 | ₹703.5 | ₹818.4 | ₹690 | ₹787.25 | 7,051 | 14,500 |
| 2 Aug 2022 | ₹783.4 | ₹783.4 | ₹701.6 | ₹770 | 2,251 | 13,300 |
| 3 Aug 2022 | ₹875.85 | ₹875.85 | ₹709.7 | ₹833.15 | 4,551 | 11,750 |
| 4 Aug 2022 | ₹856.2 | ₹892.85 | ₹735 | ₹780 | 1,151 | 11,450 |
| 5 Aug 2022 | ₹873 | ₹917 | ₹800 | ₹830.65 | 2,351 | 10,850 |
| 8 Aug 2022 | ₹811.25 | ₹969 | ₹811.25 | ₹925 | 1,001 | 10,250 |
| 10 Aug 2022 | ₹925 | ₹937.4 | ₹925 | ₹937.4 | 101 | 10,250 |
| 11 Aug 2022 | ₹1,080 | ₹1,090 | ₹1,047.55 | ₹1,060 | 1,251 | 10,100 |
| 12 Aug 2022 | ₹1,048.45 | ₹1,087 | ₹990 | ₹1,087 | 851 | 9,850 |
| 16 Aug 2022 | ₹1,170 | ₹1,210.6 | ₹1,158 | ₹1,198.3 | 901 | 9,400 |
| 17 Aug 2022 | ₹1,248 | ₹1,350 | ₹1,248 | ₹1,350 | 1,701 | 9,500 |
| 18 Aug 2022 | ₹1,259 | ₹1,300 | ₹1,225.6 | ₹1,300 | 1,151 | 9,150 |
| 19 Aug 2022 | ₹1,320.05 | ₹1,339.45 | ₹1,123.8 | ₹1,123.8 | 2,252 | 8,650 |
| 22 Aug 2022 | ₹1,018.7 | ₹1,018.7 | ₹840 | ₹840 | 701 | 8,250 |
| 23 Aug 2022 | ₹757.25 | ₹987.2 | ₹757.25 | ₹987.2 | 1,601 | 8,250 |
| 24 Aug 2022 | ₹930 | ₹980.15 | ₹930 | ₹940 | 951 | 7,850 |
| 25 Aug 2022 | ₹1,051.35 | ₹1,082.4 | ₹860.85 | ₹861.45 | 3,701 | 5,350 |