NIFTY 50 16,700 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,302.1 and a low of ₹213.65. Final close ₹824.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹288 | ₹289 | ₹225 | ₹225.8 | 5,53,352 | 4,37,900 |
| 27 Jul 2022 | ₹222.95 | ₹317.65 | ₹213.65 | ₹311.45 | 7,09,501 | 5,02,050 |
| 28 Jul 2022 | ₹361.75 | ₹457 | ₹341.25 | ₹448.5 | 9,37,153 | 4,70,300 |
| 29 Jul 2022 | ₹500 | ₹638 | ₹499.95 | ₹622.25 | 3,22,702 | 4,07,750 |
| 1 Aug 2022 | ₹640 | ₹779.1 | ₹615.55 | ₹754.4 | 1,51,851 | 3,78,200 |
| 2 Aug 2022 | ₹754.25 | ₹800.25 | ₹650 | ₹713.4 | 1,11,101 | 3,33,950 |
| 3 Aug 2022 | ₹744.6 | ₹802.05 | ₹660.2 | ₹802.05 | 87,002 | 2,96,600 |
| 4 Aug 2022 | ₹834.85 | ₹872.1 | ₹636.3 | ₹760.35 | 72,951 | 2,89,350 |
| 5 Aug 2022 | ₹825.85 | ₹874.55 | ₹749.1 | ₹784.7 | 24,251 | 2,85,250 |
| 8 Aug 2022 | ₹797.05 | ₹928.1 | ₹763.3 | ₹912.9 | 29,251 | 2,81,850 |
| 10 Aug 2022 | ₹899.6 | ₹915.6 | ₹816.8 | ₹891.9 | 38,751 | 2,76,850 |
| 11 Aug 2022 | ₹1,033.5 | ₹1,052.45 | ₹988 | ₹997 | 21,201 | 2,71,750 |
| 12 Aug 2022 | ₹974.45 | ₹1,065 | ₹940.1 | ₹1,031.25 | 9,701 | 2,69,050 |
| 16 Aug 2022 | ₹1,101.05 | ₹1,164.1 | ₹1,091 | ₹1,160 | 34,302 | 2,63,550 |
| 17 Aug 2022 | ₹1,180 | ₹1,295.45 | ₹1,180 | ₹1,266.75 | 15,601 | 2,45,800 |
| 18 Aug 2022 | ₹1,239 | ₹1,302.1 | ₹1,171.2 | ₹1,300 | 20,301 | 2,44,800 |
| 19 Aug 2022 | ₹1,260 | ₹1,275 | ₹1,021 | ₹1,041.3 | 32,801 | 2,43,900 |
| 22 Aug 2022 | ₹959.45 | ₹972.95 | ₹776 | ₹798 | 30,201 | 2,39,100 |
| 23 Aug 2022 | ₹698.4 | ₹942.2 | ₹690 | ₹942.2 | 56,401 | 2,17,750 |
| 24 Aug 2022 | ₹867.6 | ₹934.05 | ₹799.85 | ₹916.25 | 46,652 | 2,12,800 |
| 25 Aug 2022 | ₹1,094.65 | ₹1,094.65 | ₹807.4 | ₹824 | 85,652 | 2,10,100 |