NIFTY 50 16,700 CE traded across 21 sessions from 5 May 2022 to 2 Jun 2022, with a life-high of ₹378 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 May 2022 | ₹378 | ₹378 | ₹351.65 | ₹351.65 | 101 | 50 |
| 6 May 2022 | ₹245.9 | ₹256.55 | ₹214.9 | ₹225 | 5,451 | 1,100 |
| 9 May 2022 | ₹161.4 | ₹207.2 | ₹141.85 | ₹175.75 | 11,101 | 6,200 |
| 10 May 2022 | ₹170 | ₹195.3 | ₹144.05 | ₹144.95 | 3,601 | 6,600 |
| 11 May 2022 | ₹154.45 | ₹159.15 | ₹107.15 | ₹132.1 | 12,251 | 8,900 |
| 12 May 2022 | ₹94.25 | ₹96.65 | ₹58.6 | ₹62.1 | 44,802 | 12,100 |
| 13 May 2022 | ₹73.6 | ₹89 | ₹44.95 | ₹52.85 | 64,302 | 21,500 |
| 16 May 2022 | ₹49.1 | ₹59.1 | ₹37 | ₹38.7 | 1,66,002 | 78,500 |
| 17 May 2022 | ₹44 | ₹110 | ₹43 | ₹110 | 4,15,551 | 1,46,100 |
| 18 May 2022 | ₹99.55 | ₹122.3 | ₹75.6 | ₹80.55 | 4,99,851 | 1,77,400 |
| 19 May 2022 | ₹41.3 | ₹41.35 | ₹11.1 | ₹14.8 | 7,78,553 | 2,01,600 |
| 20 May 2022 | ₹32.25 | ₹83.5 | ₹31.95 | ₹83 | 16,09,752 | 3,12,450 |
| 23 May 2022 | ₹90 | ₹107.85 | ₹58.7 | ₹61 | 26,32,701 | 4,01,350 |
| 24 May 2022 | ₹61.5 | ₹69.3 | ₹34.9 | ₹43.3 | 21,96,701 | 5,18,450 |
| 25 May 2022 | ₹43.35 | ₹53 | ₹21.35 | ₹24.85 | 33,56,102 | 7,17,400 |
| 26 May 2022 | ₹30.05 | ₹30.45 | ₹12.4 | ₹28 | 78,51,953 | 13,90,850 |
| 27 May 2022 | ₹37.35 | ₹45.45 | ₹24.05 | ₹30.25 | 3,01,32,452 | 23,39,100 |
| 30 May 2022 | ₹56.1 | ₹128.85 | ₹51 | ₹105.5 | 9,13,03,952 | 37,70,700 |
| 31 May 2022 | ₹80 | ₹109 | ₹45.2 | ₹53.3 | 14,01,93,253 | 44,19,950 |
| 1 Jun 2022 | ₹50 | ₹77.7 | ₹10.8 | ₹19.7 | 16,60,55,453 | 68,94,800 |
| 2 Jun 2022 | ₹5.4 | ₹11.5 | ₹0.05 | ₹0.05 | 40,18,08,653 | 83,06,550 |