NIFTY 50 15,900 CE traded across 18 sessions from 10 May 2022 to 2 Jun 2022, with a life-high of ₹788.8 and a low of ₹210. Final close ₹729.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹543.15 | ₹543.15 | ₹543.15 | ₹543.15 | 51 | 0 |
| 11 May 2022 | ₹419.85 | ₹500.4 | ₹419.85 | ₹500.4 | 251 | 200 |
| 12 May 2022 | ₹375 | ₹375.75 | ₹274.85 | ₹312.35 | 20,901 | 8,900 |
| 13 May 2022 | ₹376.5 | ₹419.05 | ₹254.35 | ₹267.35 | 49,502 | 12,050 |
| 16 May 2022 | ₹281.15 | ₹355 | ₹257 | ₹289.15 | 81,253 | 25,600 |
| 17 May 2022 | ₹314.05 | ₹522.65 | ₹313.85 | ₹522.65 | 62,002 | 18,150 |
| 18 May 2022 | ₹525.8 | ₹560 | ₹449.35 | ₹476.25 | 11,302 | 17,750 |
| 19 May 2022 | ₹299.95 | ₹318.45 | ₹212 | ₹229.85 | 3,31,553 | 68,650 |
| 20 May 2022 | ₹316.95 | ₹500 | ₹295.45 | ₹500 | 2,04,302 | 35,800 |
| 23 May 2022 | ₹530.05 | ₹583.65 | ₹411 | ₹418.7 | 49,001 | 32,300 |
| 24 May 2022 | ₹430.45 | ₹459.45 | ₹327.2 | ₹377.15 | 1,13,252 | 36,600 |
| 25 May 2022 | ₹417.95 | ₹431.9 | ₹274.45 | ₹299.85 | 2,62,602 | 73,950 |
| 26 May 2022 | ₹334.7 | ₹381.2 | ₹210 | ₹376.45 | 40,29,101 | 2,99,450 |
| 27 May 2022 | ₹433.95 | ₹498.2 | ₹384.35 | ₹478.5 | 5,03,651 | 2,37,700 |
| 30 May 2022 | ₹604.45 | ₹779.2 | ₹604.45 | ₹761.6 | 1,35,801 | 1,87,150 |
| 31 May 2022 | ₹695.65 | ₹788.8 | ₹638.25 | ₹670.05 | 68,501 | 1,86,500 |
| 1 Jun 2022 | ₹618 | ₹740.75 | ₹535 | ₹639.8 | 37,902 | 1,68,000 |
| 2 Jun 2022 | ₹563.3 | ₹747.55 | ₹532.7 | ₹729.9 | 56,652 | 1,39,000 |