NIFTY 50 16,550 CE traded across 20 sessions from 6 May 2022 to 2 Jun 2022, with a life-high of ₹318.95 and a low of ₹17.55. Final close ₹78.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2022 | ₹318.95 | ₹318.95 | ₹281.4 | ₹306.75 | 801 | 600 |
| 9 May 2022 | ₹210.8 | ₹252 | ₹210.8 | ₹242.25 | 852 | 1,150 |
| 10 May 2022 | ₹238.2 | ₹257.4 | ₹217.8 | ₹257.4 | 901 | 950 |
| 11 May 2022 | ₹170 | ₹173.3 | ₹160.15 | ₹160.15 | 251 | 950 |
| 12 May 2022 | ₹100 | ₹104.2 | ₹80.1 | ₹89.25 | 1,001 | 1,100 |
| 13 May 2022 | ₹111.55 | ₹124.6 | ₹78.9 | ₹78.9 | 801 | 1,400 |
| 16 May 2022 | ₹79 | ₹86.5 | ₹59.3 | ₹59.3 | 1,851 | 2,200 |
| 17 May 2022 | ₹77.4 | ₹158.85 | ₹68.15 | ₹158.85 | 12,802 | 3,750 |
| 18 May 2022 | ₹147.75 | ₹178 | ₹118.2 | ₹124.65 | 19,501 | 5,950 |
| 19 May 2022 | ₹62.85 | ₹63.85 | ₹33.75 | ₹39.15 | 86,601 | 19,000 |
| 20 May 2022 | ₹45 | ₹127.65 | ₹45 | ₹120.05 | 3,46,951 | 96,350 |
| 23 May 2022 | ₹136.05 | ₹165.1 | ₹94.15 | ₹99 | 3,43,703 | 1,05,300 |
| 24 May 2022 | ₹107.2 | ₹109.5 | ₹60 | ₹74.15 | 5,72,102 | 1,00,800 |
| 25 May 2022 | ₹85 | ₹90 | ₹39 | ₹44.2 | 8,01,151 | 1,36,400 |
| 26 May 2022 | ₹35 | ₹56.7 | ₹23.55 | ₹54 | 23,34,152 | 3,29,650 |
| 27 May 2022 | ₹74.05 | ₹85.55 | ₹50.05 | ₹66 | 1,55,91,152 | 11,25,600 |
| 30 May 2022 | ₹100.75 | ₹217.1 | ₹100.75 | ₹200 | 1,77,01,702 | 3,45,050 |
| 31 May 2022 | ₹170 | ₹202.95 | ₹107.75 | ₹123.65 | 2,75,81,352 | 5,95,900 |
| 1 Jun 2022 | ₹117.25 | ₹161.75 | ₹37.8 | ₹68.25 | 7,07,19,652 | 19,11,900 |
| 2 Jun 2022 | ₹32.65 | ₹100 | ₹17.55 | ₹78.05 | 20,34,50,553 | 5,91,400 |