NIFTY 50 16,800 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹455 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹414.5 | ₹414.5 | ₹345.75 | ₹356 | 451 | 100 |
| 5 May 2022 | ₹369.3 | ₹455 | ₹293.15 | ₹293.15 | 3,951 | 2,250 |
| 6 May 2022 | ₹207.05 | ₹217 | ₹181 | ₹195.2 | 10,451 | 4,500 |
| 9 May 2022 | ₹140.4 | ₹180 | ₹119.95 | ₹142.6 | 10,851 | 7,100 |
| 10 May 2022 | ₹139.6 | ₹170.65 | ₹117.3 | ₹123 | 6,501 | 8,150 |
| 11 May 2022 | ₹132.05 | ₹132.95 | ₹87.65 | ₹106.75 | 19,603 | 14,200 |
| 12 May 2022 | ₹76.65 | ₹77.1 | ₹47.3 | ₹51.4 | 52,451 | 18,250 |
| 13 May 2022 | ₹50 | ₹69.1 | ₹34.7 | ₹39.6 | 1,26,851 | 59,300 |
| 16 May 2022 | ₹37.95 | ₹45.75 | ₹28.25 | ₹31.1 | 3,00,601 | 74,550 |
| 17 May 2022 | ₹34.45 | ₹79.5 | ₹31.4 | ₹77 | 3,30,702 | 1,21,400 |
| 18 May 2022 | ₹75.8 | ₹92.4 | ₹54.7 | ₹58.6 | 4,46,151 | 97,800 |
| 19 May 2022 | ₹30 | ₹30 | ₹14.7 | ₹16 | 8,40,352 | 2,55,300 |
| 20 May 2022 | ₹20 | ₹60.3 | ₹20 | ₹60.1 | 17,19,752 | 2,35,850 |
| 23 May 2022 | ₹57 | ₹78 | ₹41.2 | ₹43.4 | 22,53,152 | 3,47,300 |
| 24 May 2022 | ₹45 | ₹49.25 | ₹23.8 | ₹29 | 20,07,603 | 4,53,050 |
| 25 May 2022 | ₹32.2 | ₹37.4 | ₹14.2 | ₹16 | 27,18,951 | 7,47,900 |
| 26 May 2022 | ₹18.85 | ₹20 | ₹8.05 | ₹17 | 84,03,003 | 15,79,650 |
| 27 May 2022 | ₹23.05 | ₹28 | ₹13.45 | ₹16 | 3,50,42,353 | 27,10,350 |
| 30 May 2022 | ₹21.25 | ₹84.3 | ₹21.25 | ₹65.2 | 7,26,45,702 | 32,02,150 |
| 31 May 2022 | ₹48 | ₹63.8 | ₹21.75 | ₹26 | 11,35,21,553 | 41,60,050 |
| 1 Jun 2022 | ₹25.25 | ₹41.1 | ₹4.65 | ₹6.45 | 15,46,57,753 | 79,46,700 |
| 2 Jun 2022 | ₹2.9 | ₹2.9 | ₹0.05 | ₹0.05 | 13,52,20,953 | 52,11,850 |