NIFTY 50 16,500 CE traded across 20 sessions from 6 May 2022 to 2 Jun 2022, with a life-high of ₹360 and a low of ₹28.85. Final close ₹127.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2022 | ₹360 | ₹360 | ₹300 | ₹325 | 10,201 | 5,600 |
| 9 May 2022 | ₹248.7 | ₹301.55 | ₹211 | ₹257.95 | 17,802 | 5,800 |
| 10 May 2022 | ₹262.9 | ₹289.8 | ₹216.25 | ₹216.25 | 7,851 | 7,400 |
| 11 May 2022 | ₹230 | ₹242 | ₹156.85 | ₹202.7 | 29,301 | 12,850 |
| 12 May 2022 | ₹145 | ₹145 | ₹87.95 | ₹96 | 82,951 | 33,000 |
| 13 May 2022 | ₹120 | ₹139.25 | ₹69.6 | ₹75 | 1,84,303 | 57,800 |
| 16 May 2022 | ₹77.8 | ₹99.35 | ₹65.75 | ₹73.05 | 2,89,302 | 75,300 |
| 17 May 2022 | ₹76.05 | ₹174.6 | ₹76.05 | ₹173 | 3,95,951 | 1,21,500 |
| 18 May 2022 | ₹173 | ₹199.95 | ₹133.15 | ₹142 | 4,19,201 | 1,71,600 |
| 19 May 2022 | ₹79.4 | ₹79.4 | ₹40.1 | ₹44 | 11,10,802 | 2,46,000 |
| 20 May 2022 | ₹51 | ₹150 | ₹51 | ₹145.5 | 33,12,303 | 3,76,300 |
| 23 May 2022 | ₹146 | ₹189.3 | ₹108.3 | ₹113 | 36,78,503 | 5,09,500 |
| 24 May 2022 | ₹114.8 | ₹126.1 | ₹70.75 | ₹86.1 | 46,04,902 | 7,65,750 |
| 25 May 2022 | ₹92.05 | ₹105 | ₹47.1 | ₹53.9 | 68,06,901 | 13,47,650 |
| 26 May 2022 | ₹55.8 | ₹68.7 | ₹28.85 | ₹67.2 | 1,82,00,752 | 23,84,100 |
| 27 May 2022 | ₹84.2 | ₹103.05 | ₹63.05 | ₹83.9 | 7,51,22,003 | 33,92,950 |
| 30 May 2022 | ₹125 | ₹251 | ₹110.15 | ₹226.8 | 4,77,13,002 | 22,32,600 |
| 31 May 2022 | ₹209.9 | ₹239.5 | ₹136 | ₹150.05 | 5,27,34,153 | 28,16,400 |
| 1 Jun 2022 | ₹132.35 | ₹196.85 | ₹54.35 | ₹96.15 | 12,19,61,002 | 45,82,500 |
| 2 Jun 2022 | ₹49.65 | ₹148.95 | ₹32.1 | ₹127.95 | 24,07,44,853 | 13,41,150 |