NIFTY 50 22,000 CE traded across 22 sessions from 29 Jun 2026 to 28 Jul 2026, with a life-high of ₹2,558.05 and a low of ₹1,641.85. Final close ₹1,984.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jun 2026 | ₹2,200 | ₹2,203.8 | ₹2,008.2 | ₹2,060.6 | 2,14,565 | 4,10,930 |
| 30 Jun 2026 | ₹2,025 | ₹2,097 | ₹1,950.6 | ₹2,033.8 | 3,73,945 | 6,68,720 |
| 1 Jul 2026 | ₹2,026.05 | ₹2,135 | ₹2,001.85 | ₹2,078.75 | 58,370 | 6,91,470 |
| 2 Jul 2026 | ₹2,164.95 | ₹2,275 | ₹2,141.15 | ₹2,254.85 | 45,435 | 7,05,640 |
| 3 Jul 2026 | ₹2,370 | ₹2,430 | ₹2,329.5 | ₹2,345 | 25,480 | 7,07,395 |
| 6 Jul 2026 | ₹2,389.75 | ₹2,503 | ₹2,387.75 | ₹2,473.5 | 69,160 | 6,92,575 |
| 7 Jul 2026 | ₹2,508.6 | ₹2,558.05 | ₹2,399 | ₹2,402.6 | 53,950 | 6,61,765 |
| 8 Jul 2026 | ₹2,312.25 | ₹2,313.2 | ₹1,870 | ₹1,910.6 | 77,805 | 6,77,430 |
| 9 Jul 2026 | ₹1,989.95 | ₹2,138 | ₹1,968 | ₹2,007 | 28,015 | 6,79,250 |
| 10 Jul 2026 | ₹2,150 | ₹2,260 | ₹2,150 | ₹2,240 | 42,445 | 6,66,380 |
| 13 Jul 2026 | ₹2,065 | ₹2,259.8 | ₹2,036.5 | ₹2,240.4 | 21,385 | 6,60,140 |
| 14 Jul 2026 | ₹2,120 | ₹2,154.95 | ₹2,008 | ₹2,012.55 | 33,280 | 6,54,160 |
| 15 Jul 2026 | ₹2,112 | ₹2,215 | ₹2,000 | ₹2,073 | 25,155 | 6,52,015 |
| 16 Jul 2026 | ₹2,130.05 | ₹2,214 | ₹2,047.1 | ₹2,096 | 19,630 | 6,43,370 |
| 17 Jul 2026 | ₹2,145 | ₹2,330.35 | ₹2,145 | ₹2,330.35 | 32,500 | 6,43,175 |
| 20 Jul 2026 | ₹2,215 | ₹2,274 | ₹2,133 | ₹2,261.9 | 26,065 | 6,28,030 |
| 21 Jul 2026 | ₹2,234.05 | ₹2,255.25 | ₹2,142 | ₹2,180 | 26,065 | 6,20,945 |
| 22 Jul 2026 | ₹2,100 | ₹2,100 | ₹1,950 | ₹1,991.1 | 48,490 | 5,97,415 |
| 23 Jul 2026 | ₹1,872.1 | ₹1,996.4 | ₹1,813 | ₹1,892.3 | 1,06,470 | 5,15,320 |
| 24 Jul 2026 | ₹1,763.65 | ₹1,851.6 | ₹1,641.85 | ₹1,817.55 | 1,97,860 | 3,92,925 |
| 27 Jul 2026 | ₹1,962.65 | ₹2,049.1 | ₹1,905.55 | ₹2,049.1 | 2,38,095 | 3,36,310 |
| 28 Jul 2026 | ₹2,020 | ₹2,044.4 | ₹1,950 | ₹1,984.95 | 1,22,655 | 2,89,965 |