NIFTY 50 16,100 CE traded across 19 sessions from 6 May 2022 to 2 Jun 2022, with a life-high of ₹596.55 and a low of ₹120.3. Final close ₹529.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2022 | ₹559.65 | ₹559.65 | ₹559.65 | ₹559.65 | 51 | 0 |
| 9 May 2022 | ₹429.2 | ₹517.2 | ₹405.8 | ₹463.9 | 1,201 | 550 |
| 11 May 2022 | ₹448.7 | ₹448.75 | ₹311.8 | ₹391 | 13,952 | 6,450 |
| 12 May 2022 | ₹281 | ₹282.6 | ₹192.25 | ₹212.6 | 10,452 | 7,250 |
| 13 May 2022 | ₹269.15 | ₹309.55 | ₹172.3 | ₹180.5 | 62,152 | 18,700 |
| 16 May 2022 | ₹188.55 | ₹247.85 | ₹173.8 | ₹199.95 | 55,402 | 25,750 |
| 17 May 2022 | ₹213.55 | ₹384.3 | ₹212.8 | ₹384.3 | 1,60,152 | 21,800 |
| 18 May 2022 | ₹372.45 | ₹431 | ₹323.35 | ₹349.05 | 48,752 | 14,050 |
| 19 May 2022 | ₹209.45 | ₹209.5 | ₹130.75 | ₹140.4 | 3,15,402 | 64,450 |
| 20 May 2022 | ₹175 | ₹361.7 | ₹175 | ₹359.05 | 16,43,702 | 80,400 |
| 23 May 2022 | ₹354.35 | ₹428 | ₹283.7 | ₹291.95 | 3,19,653 | 67,700 |
| 24 May 2022 | ₹303.95 | ₹324.9 | ₹214.05 | ₹258.95 | 16,66,002 | 1,79,950 |
| 25 May 2022 | ₹269.05 | ₹296.8 | ₹168.5 | ₹189 | 48,99,703 | 6,20,500 |
| 26 May 2022 | ₹219.1 | ₹245.35 | ₹120.3 | ₹242 | 1,52,63,302 | 8,18,150 |
| 27 May 2022 | ₹261 | ₹336.75 | ₹242.25 | ₹315 | 79,27,003 | 5,58,900 |
| 30 May 2022 | ₹428.7 | ₹591 | ₹413.2 | ₹571 | 9,14,753 | 2,57,700 |
| 31 May 2022 | ₹501 | ₹596.55 | ₹447.3 | ₹480 | 3,15,702 | 1,69,600 |
| 1 Jun 2022 | ₹430.4 | ₹548.1 | ₹342 | ₹445 | 2,82,252 | 1,44,450 |
| 2 Jun 2022 | ₹349.15 | ₹547.2 | ₹331.35 | ₹529.35 | 2,82,751 | 95,200 |