NIFTY 50 16,850 CE traded across 19 sessions from 5 May 2022 to 2 Jun 2022, with a life-high of ₹416.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 May 2022 | ₹416.25 | ₹416.25 | ₹348.65 | ₹348.65 | 451 | 300 |
| 6 May 2022 | ₹191.4 | ₹192.9 | ₹170.65 | ₹170.65 | 251 | 350 |
| 9 May 2022 | ₹129.55 | ₹153.05 | ₹129.55 | ₹135.05 | 451 | 650 |
| 12 May 2022 | ₹60 | ₹60 | ₹46.2 | ₹46.2 | 701 | 1,150 |
| 13 May 2022 | ₹47.45 | ₹63 | ₹30.55 | ₹31.35 | 1,852 | 1,800 |
| 16 May 2022 | ₹34 | ₹39.95 | ₹23.75 | ₹29.7 | 6,251 | 2,650 |
| 17 May 2022 | ₹30 | ₹67.4 | ₹30 | ₹65.7 | 12,751 | 5,450 |
| 18 May 2022 | ₹70 | ₹80.1 | ₹47.7 | ₹48.75 | 20,801 | 10,200 |
| 19 May 2022 | ₹25.45 | ₹25.7 | ₹11.15 | ₹16.5 | 20,751 | 16,500 |
| 20 May 2022 | ₹20 | ₹50.85 | ₹20 | ₹50.85 | 1,23,001 | 30,200 |
| 23 May 2022 | ₹56.6 | ₹66.55 | ₹30.1 | ₹30.1 | 3,49,402 | 46,450 |
| 24 May 2022 | ₹38.6 | ₹41.35 | ₹19.8 | ₹23.9 | 2,30,101 | 78,150 |
| 25 May 2022 | ₹26 | ₹30 | ₹11.6 | ₹13.1 | 4,08,301 | 1,26,800 |
| 26 May 2022 | ₹13.55 | ₹15 | ₹6.5 | ₹12.85 | 18,89,502 | 3,78,200 |
| 27 May 2022 | ₹15.6 | ₹21.95 | ₹10.05 | ₹11.4 | 1,02,58,752 | 8,73,350 |
| 30 May 2022 | ₹18.95 | ₹66.25 | ₹18.95 | ₹49.5 | 2,15,03,402 | 10,60,400 |
| 31 May 2022 | ₹30 | ₹46.8 | ₹14.35 | ₹17.8 | 4,48,60,002 | 15,89,850 |
| 1 Jun 2022 | ₹8 | ₹28.25 | ₹3.4 | ₹3.8 | 7,30,97,303 | 31,16,400 |
| 2 Jun 2022 | ₹1.6 | ₹2.25 | ₹0.05 | ₹0.05 | 3,72,15,303 | 15,72,700 |