NIFTY 50 16,950 CE traded across 21 sessions from 26 Jul 2022 to 25 Aug 2022, with a life-high of ₹1,045.7 and a low of ₹126.2. Final close ₹569.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Jul 2022 | ₹167.7 | ₹167.85 | ₹130.5 | ₹130.5 | 25,102 | 17,100 |
| 27 Jul 2022 | ₹141.5 | ₹196.1 | ₹126.2 | ₹194.1 | 14,602 | 14,150 |
| 28 Jul 2022 | ₹230.95 | ₹302.65 | ₹212 | ₹297 | 1,06,652 | 41,500 |
| 29 Jul 2022 | ₹378.95 | ₹449.45 | ₹350 | ₹441 | 97,901 | 27,000 |
| 1 Aug 2022 | ₹458.45 | ₹574.15 | ₹432.9 | ₹553.8 | 19,751 | 24,250 |
| 2 Aug 2022 | ₹503.95 | ₹594.5 | ₹472.5 | ₹520 | 9,052 | 21,500 |
| 3 Aug 2022 | ₹499.95 | ₹594 | ₹487 | ₹593.15 | 9,101 | 24,650 |
| 4 Aug 2022 | ₹618.45 | ₹649.25 | ₹459 | ₹558.8 | 6,101 | 24,300 |
| 5 Aug 2022 | ₹618.05 | ₹650.2 | ₹550.9 | ₹577.7 | 7,701 | 22,750 |
| 8 Aug 2022 | ₹580.2 | ₹705 | ₹554.95 | ₹683.1 | 6,301 | 20,150 |
| 10 Aug 2022 | ₹694 | ₹694 | ₹605.3 | ₹672.45 | 4,701 | 18,150 |
| 11 Aug 2022 | ₹831.15 | ₹831.15 | ₹747.55 | ₹747.55 | 4,301 | 17,600 |
| 12 Aug 2022 | ₹707.7 | ₹821.8 | ₹707.7 | ₹796.15 | 801 | 17,350 |
| 16 Aug 2022 | ₹853.05 | ₹923.7 | ₹853 | ₹923.7 | 2,252 | 17,350 |
| 17 Aug 2022 | ₹966 | ₹1,045.7 | ₹954.35 | ₹1,045.7 | 1,051 | 17,000 |
| 18 Aug 2022 | ₹960 | ₹1,040 | ₹926.2 | ₹1,040 | 1,601 | 17,200 |
| 19 Aug 2022 | ₹1,017.95 | ₹1,018.5 | ₹780 | ₹813.95 | 1,751 | 16,850 |
| 22 Aug 2022 | ₹730.25 | ₹730.25 | ₹537.65 | ₹553 | 5,851 | 15,500 |
| 23 Aug 2022 | ₹456.2 | ₹680.2 | ₹456.2 | ₹680.2 | 7,752 | 16,450 |
| 24 Aug 2022 | ₹610.8 | ₹671.45 | ₹562.6 | ₹654.2 | 2,301 | 15,500 |
| 25 Aug 2022 | ₹747.5 | ₹782.1 | ₹553.15 | ₹569.35 | 10,351 | 12,100 |