NIFTY 50 16,800 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,201 and a low of ₹175.35. Final close ₹725.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹236 | ₹239.65 | ₹185.05 | ₹186.05 | 6,76,852 | 4,63,300 |
| 27 Jul 2022 | ₹181.1 | ₹266 | ₹175.35 | ₹262 | 4,59,952 | 4,53,800 |
| 28 Jul 2022 | ₹300 | ₹392.9 | ₹286.05 | ₹385.6 | 19,82,151 | 8,05,150 |
| 29 Jul 2022 | ₹423.05 | ₹562.9 | ₹423.05 | ₹546.7 | 4,97,251 | 7,57,300 |
| 1 Aug 2022 | ₹567.95 | ₹729.5 | ₹540.55 | ₹668.5 | 3,19,101 | 6,63,550 |
| 2 Aug 2022 | ₹625 | ₹720.95 | ₹574.35 | ₹638.1 | 2,78,753 | 5,42,300 |
| 3 Aug 2022 | ₹649.95 | ₹719.45 | ₹575.45 | ₹717 | 1,10,951 | 5,25,100 |
| 4 Aug 2022 | ₹759.75 | ₹784.95 | ₹564 | ₹672.9 | 2,11,002 | 4,60,500 |
| 5 Aug 2022 | ₹721 | ₹786.3 | ₹663.35 | ₹695.5 | 65,451 | 4,43,100 |
| 8 Aug 2022 | ₹694.95 | ₹838 | ₹669.85 | ₹818.55 | 66,951 | 4,15,300 |
| 10 Aug 2022 | ₹808.9 | ₹828.7 | ₹720.95 | ₹795.2 | 99,152 | 3,67,850 |
| 11 Aug 2022 | ₹936.2 | ₹956.95 | ₹887.75 | ₹897.7 | 65,102 | 3,52,550 |
| 12 Aug 2022 | ₹899 | ₹965.5 | ₹844.1 | ₹932 | 16,201 | 3,50,250 |
| 16 Aug 2022 | ₹1,003.95 | ₹1,064.85 | ₹990 | ₹1,063 | 70,902 | 3,48,100 |
| 17 Aug 2022 | ₹1,083.7 | ₹1,200.05 | ₹1,073.5 | ₹1,172 | 38,901 | 3,13,850 |
| 18 Aug 2022 | ₹1,123.25 | ₹1,201 | ₹1,068.15 | ₹1,201 | 58,651 | 3,22,400 |
| 19 Aug 2022 | ₹1,175.35 | ₹1,186.5 | ₹925 | ₹954.8 | 46,001 | 2,99,750 |
| 22 Aug 2022 | ₹893.75 | ₹893.75 | ₹679.2 | ₹705 | 58,201 | 2,93,800 |
| 23 Aug 2022 | ₹601.7 | ₹842 | ₹594.5 | ₹839.95 | 93,252 | 2,86,350 |
| 24 Aug 2022 | ₹780.45 | ₹830.05 | ₹700 | ₹803 | 54,851 | 2,61,350 |
| 25 Aug 2022 | ₹865 | ₹932 | ₹703.95 | ₹725 | 1,48,851 | 2,47,600 |