NIFTY 50 16,050 CE traded across 17 sessions from 11 May 2022 to 2 Jun 2022, with a life-high of ₹641.45 and a low of ₹140.2. Final close ₹579.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2022 | ₹367.6 | ₹399.45 | ₹341.35 | ₹399.45 | 551 | 200 |
| 12 May 2022 | ₹289 | ₹289 | ₹241 | ₹241 | 901 | 550 |
| 13 May 2022 | ₹279.6 | ₹330.7 | ₹195.5 | ₹208.3 | 7,001 | 1,150 |
| 16 May 2022 | ₹203.8 | ₹267.45 | ₹201.95 | ₹216.25 | 5,251 | 1,850 |
| 17 May 2022 | ₹239.05 | ₹416.05 | ₹239.05 | ₹416.05 | 4,601 | 600 |
| 18 May 2022 | ₹433.05 | ₹447 | ₹359.5 | ₹384.5 | 652 | 400 |
| 19 May 2022 | ₹218 | ₹218.3 | ₹151.35 | ₹156.95 | 14,501 | 5,750 |
| 20 May 2022 | ₹223.55 | ₹395.3 | ₹221.2 | ₹395.3 | 1,07,952 | 6,500 |
| 23 May 2022 | ₹423 | ₹457.9 | ₹314.75 | ₹322 | 15,001 | 6,050 |
| 24 May 2022 | ₹328.95 | ₹352.4 | ₹240 | ₹279.5 | 61,701 | 12,450 |
| 25 May 2022 | ₹360 | ₹360 | ₹194 | ₹215 | 7,69,401 | 99,150 |
| 26 May 2022 | ₹234.95 | ₹276.45 | ₹140.2 | ₹273 | 23,27,951 | 94,950 |
| 27 May 2022 | ₹318.2 | ₹375 | ₹273.95 | ₹348.3 | 6,59,801 | 57,600 |
| 30 May 2022 | ₹480.45 | ₹636.6 | ₹461.7 | ₹618.45 | 40,851 | 43,800 |
| 31 May 2022 | ₹534.9 | ₹641.45 | ₹498.85 | ₹524.7 | 21,351 | 40,750 |
| 1 Jun 2022 | ₹481.15 | ₹591.15 | ₹392.6 | ₹489.95 | 32,602 | 35,650 |
| 2 Jun 2022 | ₹410.15 | ₹588 | ₹389.25 | ₹579.95 | 28,801 | 33,050 |