NIFTY 50 16,350 CE traded across 19 sessions from 9 May 2022 to 2 Jun 2022, with a life-high of ₹388.75 and a low of ₹51.8. Final close ₹278.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 May 2022 | ₹338.75 | ₹388.75 | ₹319.95 | ₹369.1 | 1,401 | 1,100 |
| 10 May 2022 | ₹348.45 | ₹360.7 | ₹292 | ₹292 | 1,851 | 550 |
| 11 May 2022 | ₹289 | ₹289 | ₹207.1 | ₹260 | 2,751 | 1,200 |
| 12 May 2022 | ₹176.15 | ₹176.15 | ₹119.7 | ₹119.7 | 851 | 1,450 |
| 13 May 2022 | ₹146.15 | ₹182 | ₹98.15 | ₹101.45 | 2,501 | 1,950 |
| 16 May 2022 | ₹104.3 | ₹129.9 | ₹95 | ₹107 | 7,401 | 3,350 |
| 17 May 2022 | ₹119.95 | ₹236.2 | ₹111.45 | ₹236.2 | 14,302 | 4,850 |
| 18 May 2022 | ₹251.8 | ₹276.95 | ₹192.45 | ₹210.6 | 50,452 | 11,100 |
| 19 May 2022 | ₹104.4 | ₹116.9 | ₹65.1 | ₹71.8 | 94,001 | 31,000 |
| 20 May 2022 | ₹98 | ₹215 | ₹98 | ₹215 | 2,23,803 | 18,500 |
| 23 May 2022 | ₹237.15 | ₹268.5 | ₹162.2 | ₹166.9 | 6,73,152 | 53,300 |
| 24 May 2022 | ₹172.45 | ₹188.5 | ₹113 | ₹135.4 | 4,01,451 | 80,400 |
| 25 May 2022 | ₹135.35 | ₹164.9 | ₹80 | ₹91.7 | 6,21,201 | 1,16,900 |
| 26 May 2022 | ₹102.2 | ₹118.05 | ₹51.8 | ₹117 | 24,02,252 | 2,12,500 |
| 27 May 2022 | ₹146.3 | ₹171.8 | ₹113.6 | ₹150 | 3,54,35,853 | 8,54,050 |
| 30 May 2022 | ₹185 | ₹365.95 | ₹180 | ₹343 | 24,76,403 | 2,35,300 |
| 31 May 2022 | ₹283.75 | ₹363.55 | ₹234.95 | ₹256.35 | 8,80,851 | 2,06,250 |
| 1 Jun 2022 | ₹241.25 | ₹316.45 | ₹133.3 | ₹206 | 27,55,852 | 1,91,000 |
| 2 Jun 2022 | ₹133.1 | ₹298.35 | ₹111.15 | ₹278 | 66,49,552 | 1,29,200 |