NIFTY 50 16,400 CE traded across 20 sessions from 6 May 2022 to 2 Jun 2022, with a life-high of ₹402 and a low of ₹42.7. Final close ₹227.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2022 | ₹394.25 | ₹402 | ₹351 | ₹380 | 3,501 | 1,800 |
| 9 May 2022 | ₹288.4 | ₹356.85 | ₹249.1 | ₹307.5 | 6,751 | 3,350 |
| 10 May 2022 | ₹315 | ₹341 | ₹262.05 | ₹262.05 | 7,751 | 4,350 |
| 11 May 2022 | ₹282 | ₹282 | ₹193.7 | ₹238.45 | 9,201 | 4,550 |
| 12 May 2022 | ₹171 | ₹171 | ₹106 | ₹117.75 | 24,202 | 11,800 |
| 13 May 2022 | ₹146 | ₹172.1 | ₹88.35 | ₹93.5 | 1,44,652 | 44,700 |
| 16 May 2022 | ₹97.8 | ₹127.75 | ₹84.2 | ₹95.9 | 1,78,652 | 61,550 |
| 17 May 2022 | ₹104.95 | ₹217.4 | ₹102.8 | ₹217.4 | 2,61,852 | 71,400 |
| 18 May 2022 | ₹209.95 | ₹249.6 | ₹171.2 | ₹185 | 2,92,702 | 93,450 |
| 19 May 2022 | ₹91.85 | ₹99.5 | ₹55.3 | ₹61 | 6,34,201 | 1,51,650 |
| 20 May 2022 | ₹85.2 | ₹190.5 | ₹81.35 | ₹189.95 | 16,62,602 | 2,08,450 |
| 23 May 2022 | ₹190.25 | ₹240.35 | ₹142.35 | ₹147.95 | 26,24,352 | 3,25,900 |
| 24 May 2022 | ₹155.35 | ₹165 | ₹97.35 | ₹117 | 34,73,151 | 5,96,050 |
| 25 May 2022 | ₹136.55 | ₹142.45 | ₹67.25 | ₹77.5 | 49,96,052 | 7,10,800 |
| 26 May 2022 | ₹97.85 | ₹99.7 | ₹42.7 | ₹97 | 1,43,49,952 | 15,69,400 |
| 27 May 2022 | ₹120.7 | ₹144.85 | ₹94.35 | ₹124 | 7,30,80,702 | 28,41,900 |
| 30 May 2022 | ₹180 | ₹326.3 | ₹180 | ₹300.1 | 1,43,29,353 | 9,78,600 |
| 31 May 2022 | ₹272.1 | ₹320 | ₹198.4 | ₹222.05 | 1,04,26,903 | 7,89,850 |
| 1 Jun 2022 | ₹165.05 | ₹273.8 | ₹101.6 | ₹166 | 2,72,64,303 | 13,95,150 |
| 2 Jun 2022 | ₹128.8 | ₹248.8 | ₹78.7 | ₹227.75 | 5,45,54,803 | 3,23,750 |