NIFTY 50 16,150 CE traded across 19 sessions from 9 May 2022 to 2 Jun 2022, with a life-high of ₹543.7 and a low of ₹103.2. Final close ₹478.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2022 | ₹446.95 | ₹446.95 | ₹446.95 | ₹446.95 | 401 | 0 |
| 10 May 2022 | ₹402 | ₹402 | ₹402 | ₹402 | 401 | 400 |
| 11 May 2022 | ₹418.25 | ₹418.3 | ₹293.3 | ₹355 | 3,452 | 600 |
| 12 May 2022 | ₹221.4 | ₹235.85 | ₹185.35 | ₹194.8 | 1,451 | 1,200 |
| 13 May 2022 | ₹240.25 | ₹274.5 | ₹160.5 | ₹166.15 | 2,051 | 1,250 |
| 16 May 2022 | ₹169.95 | ₹219.8 | ₹157.95 | ₹184.1 | 3,501 | 1,300 |
| 17 May 2022 | ₹198.85 | ₹346.4 | ₹191.4 | ₹344.9 | 25,201 | 1,900 |
| 18 May 2022 | ₹367 | ₹387.3 | ₹303 | ₹309.95 | 4,001 | 1,700 |
| 19 May 2022 | ₹170 | ₹173.65 | ₹113.65 | ₹130.25 | 28,701 | 9,650 |
| 20 May 2022 | ₹180.8 | ₹330.55 | ₹179.55 | ₹330.55 | 6,46,652 | 1,08,950 |
| 23 May 2022 | ₹359.95 | ₹391.5 | ₹256.65 | ₹268 | 79,802 | 1,09,250 |
| 24 May 2022 | ₹269.85 | ₹294.55 | ₹191 | ₹228 | 7,74,702 | 1,53,750 |
| 25 May 2022 | ₹245 | ₹267 | ₹148.15 | ₹166 | 12,61,301 | 1,71,550 |
| 26 May 2022 | ₹170.3 | ₹215 | ₹103.2 | ₹211 | 43,40,552 | 3,03,050 |
| 27 May 2022 | ₹249.95 | ₹299.15 | ₹211.9 | ₹277.2 | 30,45,353 | 1,81,400 |
| 30 May 2022 | ₹380.3 | ₹542.7 | ₹372.05 | ₹522 | 2,23,601 | 96,650 |
| 31 May 2022 | ₹452.2 | ₹543.7 | ₹401.45 | ₹431.7 | 92,251 | 85,000 |
| 1 Jun 2022 | ₹375.2 | ₹500 | ₹295 | ₹392.6 | 98,703 | 77,050 |
| 2 Jun 2022 | ₹312.3 | ₹495.7 | ₹284.85 | ₹478.95 | 1,18,102 | 48,700 |