NIFTY 50 16,850 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,132.4 and a low of ₹158.85. Final close ₹671.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹207 | ₹207.45 | ₹166.25 | ₹169 | 45,651 | 21,000 |
| 27 Jul 2022 | ₹165 | ₹241.95 | ₹158.85 | ₹237.25 | 12,801 | 21,100 |
| 28 Jul 2022 | ₹280.95 | ₹360.95 | ₹263.15 | ₹355.2 | 1,09,151 | 43,550 |
| 29 Jul 2022 | ₹449 | ₹523.1 | ₹419.05 | ₹507.7 | 26,851 | 38,050 |
| 1 Aug 2022 | ₹516.9 | ₹650.8 | ₹504.7 | ₹630.4 | 12,201 | 34,600 |
| 2 Aug 2022 | ₹550 | ₹666.55 | ₹550 | ₹594.9 | 6,901 | 34,400 |
| 3 Aug 2022 | ₹637.65 | ₹675 | ₹540 | ₹675 | 1,401 | 34,000 |
| 4 Aug 2022 | ₹742 | ₹753.55 | ₹536 | ₹635.45 | 4,551 | 32,950 |
| 5 Aug 2022 | ₹686.65 | ₹727.55 | ₹630.9 | ₹630.9 | 801 | 32,850 |
| 8 Aug 2022 | ₹660.65 | ₹784.8 | ₹659.95 | ₹770 | 2,551 | 32,350 |
| 10 Aug 2022 | ₹755 | ₹755 | ₹721.15 | ₹721.15 | 2,701 | 30,300 |
| 11 Aug 2022 | ₹890 | ₹902.25 | ₹845.95 | ₹851.15 | 3,051 | 29,200 |
| 12 Aug 2022 | ₹849.15 | ₹908.7 | ₹804.6 | ₹879.4 | 1,851 | 28,900 |
| 16 Aug 2022 | ₹944.55 | ₹1,011.6 | ₹940.1 | ₹1,006.3 | 2,851 | 28,550 |
| 17 Aug 2022 | ₹1,030 | ₹1,128 | ₹1,030 | ₹1,117.4 | 6,101 | 28,250 |
| 18 Aug 2022 | ₹1,101.65 | ₹1,132.4 | ₹1,025.25 | ₹1,132.4 | 3,651 | 29,300 |
| 19 Aug 2022 | ₹1,115.5 | ₹1,119.95 | ₹891.35 | ₹891.35 | 2,301 | 28,700 |
| 22 Aug 2022 | ₹790 | ₹790 | ₹641.3 | ₹644.05 | 2,601 | 27,850 |
| 23 Aug 2022 | ₹555.75 | ₹792.6 | ₹548.7 | ₹792.6 | 11,302 | 26,950 |
| 24 Aug 2022 | ₹725 | ₹771.75 | ₹666 | ₹771 | 7,651 | 24,050 |
| 25 Aug 2022 | ₹850 | ₹872.15 | ₹655.75 | ₹671.9 | 50,601 | 31,100 |