NIFTY 50 16,000 CE traded across 21 sessions from 5 May 2022 to 2 Jun 2022, with a life-high of ₹886.25 and a low of ₹161.2. Final close ₹628.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 May 2022 | ₹886.25 | ₹886.25 | ₹886.25 | ₹886.25 | 51 | 0 |
| 6 May 2022 | ₹600.05 | ₹636.4 | ₹600 | ₹636.4 | 251 | 150 |
| 9 May 2022 | ₹478 | ₹600 | ₹439.75 | ₹542.5 | 2,951 | 1,200 |
| 10 May 2022 | ₹546.35 | ₹549 | ₹482.1 | ₹482.1 | 3,651 | 3,400 |
| 11 May 2022 | ₹489 | ₹489 | ₹363 | ₹447.1 | 15,551 | 7,100 |
| 12 May 2022 | ₹348 | ₹348.2 | ₹230.95 | ₹261.05 | 39,052 | 17,000 |
| 13 May 2022 | ₹313 | ₹365.25 | ₹210.6 | ₹222.1 | 1,85,353 | 25,950 |
| 16 May 2022 | ₹230 | ₹299.5 | ₹212.8 | ₹241.35 | 1,32,501 | 39,900 |
| 17 May 2022 | ₹254 | ₹449.9 | ₹254 | ₹449.9 | 2,20,702 | 51,600 |
| 18 May 2022 | ₹449.45 | ₹502.85 | ₹383.3 | ₹406.5 | 89,251 | 61,500 |
| 19 May 2022 | ₹234.6 | ₹286.25 | ₹168.55 | ₹183 | 6,03,451 | 1,84,600 |
| 20 May 2022 | ₹249.65 | ₹431.05 | ₹241 | ₹431.05 | 15,14,603 | 1,45,200 |
| 23 May 2022 | ₹435.8 | ₹506 | ₹343.6 | ₹353.55 | 4,73,952 | 1,62,900 |
| 24 May 2022 | ₹357.2 | ₹390 | ₹265.6 | ₹310.55 | 11,94,701 | 2,72,550 |
| 25 May 2022 | ₹344.5 | ₹361.8 | ₹217.45 | ₹240 | 34,32,351 | 5,21,250 |
| 26 May 2022 | ₹300 | ₹310 | ₹161.2 | ₹309 | 1,32,04,702 | 9,39,250 |
| 27 May 2022 | ₹373 | ₹415 | ₹308.5 | ₹392.15 | 52,40,703 | 9,15,450 |
| 30 May 2022 | ₹519.35 | ₹687 | ₹505.05 | ₹666 | 15,37,351 | 4,60,100 |
| 31 May 2022 | ₹606.45 | ₹693.9 | ₹541 | ₹576.85 | 6,96,952 | 2,96,250 |
| 1 Jun 2022 | ₹529.1 | ₹647.8 | ₹436.5 | ₹537.1 | 9,85,702 | 3,25,850 |
| 2 Jun 2022 | ₹484.35 | ₹648.05 | ₹431.45 | ₹628.9 | 7,75,801 | 2,63,050 |