NIFTY 50 16,900 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹504.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹504.95 | ₹504.95 | ₹289.45 | ₹295.3 | 3,051 | 1,800 |
| 5 May 2022 | ₹343 | ₹404.5 | ₹259.6 | ₹263 | 3,751 | 2,900 |
| 6 May 2022 | ₹188.3 | ₹188.3 | ₹151.7 | ₹167.75 | 6,252 | 5,150 |
| 9 May 2022 | ₹119.35 | ₹146.4 | ₹100.6 | ₹120 | 23,301 | 8,150 |
| 10 May 2022 | ₹120 | ₹132 | ₹96.9 | ₹98.55 | 10,301 | 7,150 |
| 11 May 2022 | ₹106.25 | ₹109.3 | ₹70.9 | ₹86.1 | 17,851 | 11,200 |
| 12 May 2022 | ₹62.05 | ₹62.05 | ₹38.65 | ₹41.5 | 42,152 | 30,900 |
| 13 May 2022 | ₹48.45 | ₹55.95 | ₹28.5 | ₹31.75 | 53,051 | 27,400 |
| 16 May 2022 | ₹29.55 | ₹36.8 | ₹21.2 | ₹23 | 1,40,001 | 42,550 |
| 17 May 2022 | ₹25.15 | ₹58 | ₹22.8 | ₹57.95 | 3,27,902 | 1,29,350 |
| 18 May 2022 | ₹57.95 | ₹68.55 | ₹3.55 | ₹41.9 | 3,94,002 | 1,39,350 |
| 19 May 2022 | ₹21.75 | ₹21.75 | ₹11 | ₹12.15 | 3,53,402 | 99,150 |
| 20 May 2022 | ₹17.3 | ₹43.75 | ₹16.7 | ₹43 | 10,79,002 | 2,13,100 |
| 23 May 2022 | ₹42.75 | ₹55.65 | ₹28.45 | ₹30.85 | 11,34,602 | 2,13,700 |
| 24 May 2022 | ₹30.65 | ₹34.2 | ₹16 | ₹18.6 | 13,95,403 | 3,68,150 |
| 25 May 2022 | ₹18.6 | ₹24.45 | ₹9.5 | ₹10.45 | 27,11,201 | 7,03,350 |
| 26 May 2022 | ₹10.8 | ₹13.55 | ₹5.45 | ₹9.45 | 62,59,502 | 11,86,150 |
| 27 May 2022 | ₹15.05 | ₹16.95 | ₹7.6 | ₹8 | 2,85,29,001 | 25,11,950 |
| 30 May 2022 | ₹15.1 | ₹51.3 | ₹13.3 | ₹36.15 | 5,83,32,103 | 34,06,800 |
| 31 May 2022 | ₹24.35 | ₹33.9 | ₹9.4 | ₹11.9 | 9,45,79,653 | 41,00,850 |
| 1 Jun 2022 | ₹10.55 | ₹18.8 | ₹2.5 | ₹2.95 | 12,19,50,953 | 71,95,050 |
| 2 Jun 2022 | ₹3.15 | ₹3.15 | ₹0.05 | ₹0.05 | 5,59,50,603 | 42,88,350 |