NIFTY 50 16,450 CE traded across 20 sessions from 6 May 2022 to 2 Jun 2022, with a life-high of ₹371 and a low of ₹35.3. Final close ₹177.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2022 | ₹371 | ₹371 | ₹325.65 | ₹356.25 | 401 | 300 |
| 9 May 2022 | ₹260 | ₹310 | ₹252.9 | ₹276.35 | 1,151 | 900 |
| 10 May 2022 | ₹281.25 | ₹313.3 | ₹245.1 | ₹245.1 | 1,751 | 1,250 |
| 11 May 2022 | ₹231.8 | ₹231.8 | ₹173.6 | ₹216.3 | 1,301 | 1,350 |
| 12 May 2022 | ₹130.25 | ₹131.75 | ₹104 | ₹104 | 701 | 1,450 |
| 13 May 2022 | ₹129.3 | ₹153.2 | ₹82.45 | ₹82.45 | 3,651 | 2,300 |
| 16 May 2022 | ₹81.7 | ₹116.05 | ₹76.65 | ₹84.9 | 3,051 | 2,600 |
| 17 May 2022 | ₹91 | ₹193 | ₹89.7 | ₹193 | 22,101 | 5,300 |
| 18 May 2022 | ₹204.25 | ₹225.55 | ₹154.2 | ₹160.7 | 25,902 | 5,750 |
| 19 May 2022 | ₹77.75 | ₹85.8 | ₹47.1 | ₹51.2 | 63,201 | 14,450 |
| 20 May 2022 | ₹79.95 | ₹169.9 | ₹77.1 | ₹169.9 | 2,28,901 | 28,100 |
| 23 May 2022 | ₹177.55 | ₹212.95 | ₹125.05 | ₹128.15 | 3,33,152 | 48,350 |
| 24 May 2022 | ₹131.35 | ₹145 | ₹83.5 | ₹101 | 3,79,553 | 60,100 |
| 25 May 2022 | ₹115 | ₹122 | ₹56.4 | ₹66.4 | 6,87,452 | 1,36,600 |
| 26 May 2022 | ₹80 | ₹82.7 | ₹35.3 | ₹82 | 23,37,852 | 2,49,600 |
| 27 May 2022 | ₹101.75 | ₹122.75 | ₹77.65 | ₹100.95 | 1,78,31,351 | 4,70,200 |
| 30 May 2022 | ₹150 | ₹287.4 | ₹140 | ₹261 | 39,34,052 | 1,53,700 |
| 31 May 2022 | ₹211.25 | ₹278.8 | ₹165.65 | ₹181.65 | 41,19,601 | 1,42,550 |
| 1 Jun 2022 | ₹152.2 | ₹233.95 | ₹75.5 | ₹130 | 2,09,06,503 | 5,10,850 |
| 2 Jun 2022 | ₹70 | ₹198.9 | ₹51.5 | ₹177.65 | 4,75,69,451 | 2,10,000 |