NIFTY 50 16,900 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,100.1 and a low of ₹141.5. Final close ₹622.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹205.2 | ₹205.2 | ₹150.3 | ₹150.3 | 2,69,651 | 2,44,550 |
| 27 Jul 2022 | ₹144.65 | ₹219 | ₹141.5 | ₹214.2 | 3,61,453 | 2,57,400 |
| 28 Jul 2022 | ₹252.35 | ₹330.85 | ₹236.4 | ₹325.2 | 16,41,353 | 5,94,750 |
| 29 Jul 2022 | ₹405.9 | ₹485.4 | ₹379.4 | ₹475 | 7,43,851 | 4,71,250 |
| 1 Aug 2022 | ₹493.95 | ₹615.45 | ₹465.55 | ₹592 | 2,07,102 | 4,35,000 |
| 2 Aug 2022 | ₹561.75 | ₹638.4 | ₹500.7 | ₹558.8 | 1,79,201 | 4,09,800 |
| 3 Aug 2022 | ₹469.65 | ₹638.75 | ₹469.65 | ₹634.05 | 1,25,202 | 3,90,800 |
| 4 Aug 2022 | ₹673.4 | ₹699.95 | ₹492.5 | ₹593.35 | 1,88,701 | 3,65,950 |
| 5 Aug 2022 | ₹648.95 | ₹700 | ₹583.2 | ₹615.85 | 71,101 | 3,68,750 |
| 8 Aug 2022 | ₹567.3 | ₹747.1 | ₹567.3 | ₹728.7 | 77,701 | 3,44,250 |
| 10 Aug 2022 | ₹725.9 | ₹738.45 | ₹639.6 | ₹707 | 75,552 | 3,40,550 |
| 11 Aug 2022 | ₹850 | ₹861.5 | ₹793.95 | ₹800.65 | 65,901 | 3,31,300 |
| 12 Aug 2022 | ₹797 | ₹865 | ₹752 | ₹835.4 | 25,152 | 3,19,250 |
| 16 Aug 2022 | ₹918.6 | ₹968.3 | ₹896.95 | ₹968.3 | 1,05,051 | 3,19,650 |
| 17 Aug 2022 | ₹989.8 | ₹1,098 | ₹983 | ₹1,070.6 | 27,501 | 2,37,350 |
| 18 Aug 2022 | ₹1,049.9 | ₹1,100.1 | ₹970 | ₹1,100.1 | 36,751 | 2,50,050 |
| 19 Aug 2022 | ₹1,077.95 | ₹1,080.75 | ₹825 | ₹837.15 | 70,702 | 2,27,450 |
| 22 Aug 2022 | ₹766 | ₹775 | ₹578.8 | ₹605.8 | 60,701 | 2,16,550 |
| 23 Aug 2022 | ₹500 | ₹739.45 | ₹495 | ₹739.45 | 61,451 | 2,08,350 |
| 24 Aug 2022 | ₹664.6 | ₹728.75 | ₹606.65 | ₹715 | 32,351 | 2,01,650 |
| 25 Aug 2022 | ₹775 | ₹835.15 | ₹605 | ₹622.35 | 92,951 | 1,81,650 |