NIFTY 50 16,600 CE traded across 20 sessions from 6 May 2022 to 2 Jun 2022, with a life-high of ₹280.3 and a low of ₹7.2. Final close ₹28.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2022 | ₹280.3 | ₹280.3 | ₹258 | ₹272.6 | 851 | 550 |
| 9 May 2022 | ₹273.5 | ₹273.5 | ₹179.9 | ₹208.1 | 2,651 | 1,050 |
| 10 May 2022 | ₹212 | ₹238.85 | ₹174 | ₹174 | 2,201 | 1,900 |
| 11 May 2022 | ₹190 | ₹190.35 | ₹128.75 | ₹164.95 | 7,652 | 4,650 |
| 12 May 2022 | ₹110.05 | ₹111.3 | ₹70.7 | ₹78.9 | 23,802 | 6,400 |
| 13 May 2022 | ₹92.95 | ₹111.65 | ₹56.1 | ₹59.3 | 77,451 | 20,200 |
| 16 May 2022 | ₹66.25 | ₹76.35 | ₹49.5 | ₹54.85 | 1,53,951 | 59,150 |
| 17 May 2022 | ₹60.1 | ₹136.95 | ₹58.35 | ₹136.95 | 4,15,701 | 65,550 |
| 18 May 2022 | ₹130.95 | ₹157.75 | ₹101 | ₹111 | 3,53,402 | 96,500 |
| 19 May 2022 | ₹53.05 | ₹54 | ₹28.1 | ₹31.5 | 7,29,552 | 1,27,550 |
| 20 May 2022 | ₹42.1 | ₹111.4 | ₹42.1 | ₹110.55 | 17,93,003 | 2,93,900 |
| 23 May 2022 | ₹110.95 | ₹144.65 | ₹81.2 | ₹84.95 | 23,68,401 | 4,36,300 |
| 24 May 2022 | ₹83.5 | ₹94.5 | ₹50.1 | ₹60.45 | 30,27,151 | 6,12,650 |
| 25 May 2022 | ₹63 | ₹75 | ₹31.95 | ₹37 | 34,61,301 | 8,56,500 |
| 26 May 2022 | ₹44.4 | ₹48.8 | ₹18.8 | ₹43.55 | 93,64,403 | 15,84,750 |
| 27 May 2022 | ₹52.35 | ₹70.2 | ₹40 | ₹52 | 4,76,08,153 | 30,87,850 |
| 30 May 2022 | ₹85.05 | ₹184.9 | ₹83.65 | ₹160.5 | 9,02,74,403 | 32,74,100 |
| 31 May 2022 | ₹112.2 | ₹168.2 | ₹83 | ₹94.6 | 12,91,90,153 | 36,09,300 |
| 1 Jun 2022 | ₹91 | ₹129.5 | ₹25.65 | ₹47 | 20,07,62,403 | 72,47,100 |
| 2 Jun 2022 | ₹19 | ₹54 | ₹7.2 | ₹28.05 | 51,56,62,153 | 30,18,300 |