NIFTY 50 22,500 CE traded across 22 sessions from 29 Jun 2026 to 28 Jul 2026, with a life-high of ₹2,057.45 and a low of ₹1,143.9. Final close ₹1,488.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Jun 2026 | ₹1,709.95 | ₹1,721.9 | ₹1,539.45 | ₹1,574.35 | 1,49,110 | 2,75,860 |
| 30 Jun 2026 | ₹1,555 | ₹1,615 | ₹1,480 | ₹1,563 | 1,35,265 | 3,18,045 |
| 1 Jul 2026 | ₹1,540 | ₹1,649.95 | ₹1,533.65 | ₹1,593.25 | 25,415 | 3,34,230 |
| 2 Jul 2026 | ₹1,710 | ₹1,783.8 | ₹1,645 | ₹1,770.1 | 18,265 | 3,23,570 |
| 3 Jul 2026 | ₹1,887 | ₹1,939.5 | ₹1,842 | ₹1,848.45 | 9,295 | 3,25,780 |
| 6 Jul 2026 | ₹1,878.2 | ₹2,006.85 | ₹1,878.15 | ₹1,976.05 | 10,855 | 3,21,490 |
| 7 Jul 2026 | ₹2,000 | ₹2,057.45 | ₹1,902.4 | ₹1,902.4 | 25,155 | 3,11,935 |
| 8 Jul 2026 | ₹1,818.3 | ₹1,818.3 | ₹1,380.5 | ₹1,427 | 52,325 | 3,34,035 |
| 9 Jul 2026 | ₹1,520 | ₹1,663.1 | ₹1,481.2 | ₹1,525 | 12,090 | 3,37,285 |
| 10 Jul 2026 | ₹1,645.8 | ₹1,764.45 | ₹1,645.8 | ₹1,753 | 16,055 | 3,25,910 |
| 13 Jul 2026 | ₹1,570 | ₹1,774.35 | ₹1,537.75 | ₹1,746.2 | 5,915 | 3,23,245 |
| 14 Jul 2026 | ₹1,621.95 | ₹1,651.8 | ₹1,521 | ₹1,529.9 | 16,055 | 3,15,965 |
| 15 Jul 2026 | ₹1,590 | ₹1,725 | ₹1,512.7 | ₹1,576.9 | 11,440 | 3,13,430 |
| 16 Jul 2026 | ₹1,660 | ₹1,700 | ₹1,560 | ₹1,595.45 | 12,805 | 3,05,955 |
| 17 Jul 2026 | ₹1,700 | ₹1,855 | ₹1,682.15 | ₹1,830.95 | 17,615 | 2,98,220 |
| 20 Jul 2026 | ₹1,795 | ₹1,795 | ₹1,635 | ₹1,767 | 16,575 | 2,91,525 |
| 21 Jul 2026 | ₹1,745 | ₹1,758.7 | ₹1,647 | ₹1,682 | 56,810 | 2,69,295 |
| 22 Jul 2026 | ₹1,560 | ₹1,560 | ₹1,450.1 | ₹1,489.55 | 39,845 | 2,48,495 |
| 23 Jul 2026 | ₹1,400 | ₹1,489.6 | ₹1,309.95 | ₹1,386.15 | 65,715 | 2,07,805 |
| 24 Jul 2026 | ₹1,230.05 | ₹1,345.4 | ₹1,143.9 | ₹1,319.7 | 82,680 | 1,99,810 |
| 27 Jul 2026 | ₹1,451.65 | ₹1,545.8 | ₹1,409.35 | ₹1,541.75 | 1,12,645 | 1,47,875 |
| 28 Jul 2026 | ₹1,528.15 | ₹1,540 | ₹1,453.45 | ₹1,488.65 | 32,045 | 0 |