NIFTY 50 16,750 CE traded across 20 sessions from 6 May 2022 to 2 Jun 2022, with a life-high of ₹219.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 May 2022 | ₹200 | ₹219.75 | ₹200 | ₹219.75 | 251 | 100 |
| 9 May 2022 | ₹153 | ₹153 | ₹129.65 | ₹148 | 401 | 200 |
| 10 May 2022 | ₹168.95 | ₹169.05 | ₹145.4 | ₹145.4 | 352 | 350 |
| 11 May 2022 | ₹126 | ₹130 | ₹107.85 | ₹120 | 452 | 600 |
| 12 May 2022 | ₹68.2 | ₹70.95 | ₹53.35 | ₹54 | 751 | 750 |
| 13 May 2022 | ₹65.45 | ₹75 | ₹38.8 | ₹42.9 | 2,651 | 1,400 |
| 16 May 2022 | ₹45 | ₹47.3 | ₹32.4 | ₹36.85 | 1,401 | 1,250 |
| 17 May 2022 | ₹36.5 | ₹96.7 | ₹36.45 | ₹96.7 | 10,652 | 5,900 |
| 18 May 2022 | ₹96.7 | ₹107.05 | ₹65 | ₹69 | 60,651 | 12,300 |
| 19 May 2022 | ₹34 | ₹34 | ₹10.5 | ₹20.65 | 75,952 | 24,700 |
| 20 May 2022 | ₹29.75 | ₹72.75 | ₹29.75 | ₹71 | 1,73,601 | 33,650 |
| 23 May 2022 | ₹71.8 | ₹91.8 | ₹49.55 | ₹52 | 4,48,802 | 70,150 |
| 24 May 2022 | ₹52.9 | ₹58.75 | ₹29.25 | ₹35.5 | 3,82,152 | 78,200 |
| 25 May 2022 | ₹41.5 | ₹48.65 | ₹17.55 | ₹20.2 | 4,02,152 | 1,20,100 |
| 26 May 2022 | ₹20.7 | ₹25.15 | ₹10.05 | ₹21.5 | 16,47,402 | 3,32,800 |
| 27 May 2022 | ₹26.95 | ₹35.95 | ₹18.05 | ₹21 | 1,15,13,102 | 7,63,050 |
| 30 May 2022 | ₹30 | ₹105 | ₹30 | ₹84.25 | 2,65,14,703 | 11,99,050 |
| 31 May 2022 | ₹73.95 | ₹84.65 | ₹31.85 | ₹37.25 | 5,03,78,052 | 16,81,750 |
| 1 Jun 2022 | ₹37.25 | ₹57.7 | ₹6.9 | ₹12 | 7,75,30,303 | 31,04,100 |
| 2 Jun 2022 | ₹4.7 | ₹4.75 | ₹0.05 | ₹0.05 | 14,52,68,803 | 43,93,400 |