NIFTY 50 16,200 CE traded across 20 sessions from 6 May 2022 to 2 Jun 2022, with a life-high of ₹524.4 and a low of ₹87.35. Final close ₹427.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2022 | ₹524.4 | ₹524.4 | ₹487 | ₹487 | 351 | 250 |
| 9 May 2022 | ₹380.55 | ₹471.75 | ₹350 | ₹411.45 | 7,401 | 2,150 |
| 10 May 2022 | ₹412.55 | ₹449 | ₹361.15 | ₹361.15 | 4,201 | 2,250 |
| 11 May 2022 | ₹387.95 | ₹395 | ₹270 | ₹336 | 10,202 | 4,250 |
| 12 May 2022 | ₹248.15 | ₹248.15 | ₹158.6 | ₹177.75 | 22,401 | 12,150 |
| 13 May 2022 | ₹224 | ₹255 | ₹138.75 | ₹148 | 79,153 | 16,900 |
| 16 May 2022 | ₹153.65 | ₹201.7 | ₹138.7 | ₹158.95 | 57,551 | 20,800 |
| 17 May 2022 | ₹169.55 | ₹324.95 | ₹169.55 | ₹324.95 | 1,52,451 | 40,150 |
| 18 May 2022 | ₹320 | ₹365 | ₹265.55 | ₹286 | 1,37,701 | 44,000 |
| 19 May 2022 | ₹135 | ₹166.9 | ₹100.4 | ₹110 | 5,84,002 | 1,37,050 |
| 20 May 2022 | ₹154.05 | ₹298 | ₹143.1 | ₹297.55 | 25,27,853 | 2,35,250 |
| 23 May 2022 | ₹289.95 | ₹361.85 | ₹230 | ₹237.35 | 16,07,202 | 3,13,550 |
| 24 May 2022 | ₹230 | ₹265.4 | ₹168.05 | ₹200.7 | 51,88,552 | 7,02,900 |
| 25 May 2022 | ₹219.9 | ₹238.5 | ₹128 | ₹146 | 78,86,603 | 10,39,050 |
| 26 May 2022 | ₹165.95 | ₹188.4 | ₹87.35 | ₹182.05 | 1,82,25,202 | 19,40,300 |
| 27 May 2022 | ₹210 | ₹264.55 | ₹184.4 | ₹242.45 | 3,28,92,653 | 17,93,250 |
| 30 May 2022 | ₹310.05 | ₹498.95 | ₹310 | ₹477 | 32,24,052 | 8,82,050 |
| 31 May 2022 | ₹360 | ₹501.55 | ₹357.3 | ₹389 | 14,75,152 | 6,58,800 |
| 1 Jun 2022 | ₹326.8 | ₹452.65 | ₹250.2 | ₹341 | 21,38,552 | 5,93,950 |
| 2 Jun 2022 | ₹265.5 | ₹449 | ₹236.1 | ₹427.95 | 34,09,251 | 4,36,950 |