NIFTY 50 16,300 CE traded across 19 sessions from 9 May 2022 to 2 Jun 2022, with a life-high of ₹409.3 and a low of ₹61.85. Final close ₹328.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2022 | ₹290.2 | ₹409.3 | ₹290.2 | ₹356.95 | 4,101 | 1,900 |
| 10 May 2022 | ₹368 | ₹400.5 | ₹309.85 | ₹309.85 | 6,701 | 3,000 |
| 11 May 2022 | ₹320.15 | ₹337.85 | ₹228.8 | ₹281.15 | 13,451 | 6,900 |
| 12 May 2022 | ₹204.35 | ₹204.35 | ₹130 | ₹143 | 45,101 | 22,100 |
| 13 May 2022 | ₹143.5 | ₹210.65 | ₹111.05 | ₹118 | 1,05,701 | 30,200 |
| 16 May 2022 | ₹123.15 | ₹161 | ₹108.95 | ₹125.15 | 1,58,702 | 29,300 |
| 17 May 2022 | ₹136.8 | ₹266.95 | ₹133 | ₹266.95 | 1,77,951 | 38,100 |
| 18 May 2022 | ₹260.05 | ₹303.75 | ₹216.5 | ₹230.5 | 2,47,852 | 45,300 |
| 19 May 2022 | ₹129.1 | ₹129.1 | ₹75.15 | ₹83.9 | 5,55,502 | 1,73,400 |
| 20 May 2022 | ₹111 | ₹246.95 | ₹111 | ₹238.55 | 15,89,753 | 1,44,100 |
| 23 May 2022 | ₹250 | ₹298.9 | ₹183.25 | ₹189 | 32,52,501 | 2,63,400 |
| 24 May 2022 | ₹200 | ₹212.6 | ₹129.65 | ₹156 | 30,92,101 | 4,54,850 |
| 25 May 2022 | ₹180 | ₹185.75 | ₹94.1 | ₹108 | 50,25,602 | 9,44,300 |
| 26 May 2022 | ₹108.85 | ₹139 | ₹61.85 | ₹136.5 | 1,35,31,401 | 14,21,800 |
| 27 May 2022 | ₹155.45 | ₹200 | ₹134.8 | ₹180 | 9,74,28,303 | 39,15,450 |
| 30 May 2022 | ₹238.85 | ₹409.15 | ₹230 | ₹388 | 68,92,203 | 23,50,500 |
| 31 May 2022 | ₹350.05 | ₹409.05 | ₹272.7 | ₹303.35 | 50,95,952 | 12,67,850 |
| 1 Jun 2022 | ₹233.15 | ₹361.2 | ₹168.25 | ₹249.3 | 70,46,352 | 11,21,800 |
| 2 Jun 2022 | ₹179.85 | ₹348.5 | ₹148.35 | ₹328 | 1,09,41,803 | 6,01,500 |