NIFTY 50 16,250 CE traded across 19 sessions from 9 May 2022 to 2 Jun 2022, with a life-high of ₹453 and a low of ₹74.25. Final close ₹378.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2022 | ₹356.95 | ₹407.05 | ₹349.05 | ₹383.65 | 901 | 400 |
| 10 May 2022 | ₹377.95 | ₹420.85 | ₹345.55 | ₹345.55 | 401 | 350 |
| 11 May 2022 | ₹298.15 | ₹312.45 | ₹250.1 | ₹312.45 | 901 | 450 |
| 12 May 2022 | ₹202.85 | ₹202.85 | ₹158.8 | ₹160 | 1,201 | 650 |
| 13 May 2022 | ₹185 | ₹239.15 | ₹127.45 | ₹136.45 | 1,351 | 950 |
| 16 May 2022 | ₹128.05 | ₹180 | ₹128.05 | ₹146.6 | 2,601 | 2,250 |
| 17 May 2022 | ₹162.6 | ₹298.8 | ₹148 | ₹290.95 | 29,801 | 5,350 |
| 18 May 2022 | ₹298.7 | ₹331 | ₹241 | ₹255.3 | 34,951 | 8,000 |
| 19 May 2022 | ₹138.05 | ₹150.05 | ₹88.35 | ₹97.7 | 80,902 | 32,050 |
| 20 May 2022 | ₹125 | ₹269.95 | ₹124.25 | ₹267.7 | 4,52,301 | 31,900 |
| 23 May 2022 | ₹270 | ₹329 | ₹206.2 | ₹219.35 | 5,75,401 | 60,100 |
| 24 May 2022 | ₹218.35 | ₹239 | ₹148.45 | ₹178.5 | 9,02,253 | 1,21,000 |
| 25 May 2022 | ₹200.05 | ₹211.5 | ₹110.55 | ₹125 | 10,13,703 | 2,24,850 |
| 26 May 2022 | ₹137.25 | ₹162.9 | ₹74.25 | ₹158 | 30,13,801 | 2,73,450 |
| 27 May 2022 | ₹190 | ₹231 | ₹158.05 | ₹207 | 2,09,02,703 | 4,10,100 |
| 30 May 2022 | ₹290.85 | ₹452.8 | ₹288.15 | ₹431 | 8,12,352 | 1,31,550 |
| 31 May 2022 | ₹372.75 | ₹453 | ₹312.9 | ₹342.25 | 1,83,901 | 1,21,350 |
| 1 Jun 2022 | ₹282.75 | ₹402 | ₹207.6 | ₹294.15 | 4,47,101 | 82,650 |
| 2 Jun 2022 | ₹215.1 | ₹398.3 | ₹190 | ₹378.9 | 10,80,252 | 30,650 |