NIFTY 50 16,950 CE traded across 22 sessions from 4 May 2022 to 2 Jun 2022, with a life-high of ₹409.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 May 2022 | ₹407.35 | ₹409.55 | ₹264.45 | ₹284.85 | 551 | 350 |
| 5 May 2022 | ₹354.4 | ₹354.4 | ₹247.25 | ₹247.25 | 351 | 450 |
| 6 May 2022 | ₹165.65 | ₹165.65 | ₹138.8 | ₹155.9 | 551 | 550 |
| 9 May 2022 | ₹109.1 | ₹128 | ₹105.7 | ₹118.6 | 651 | 700 |
| 10 May 2022 | ₹113.55 | ₹115.15 | ₹101.65 | ₹113 | 451 | 700 |
| 11 May 2022 | ₹80.05 | ₹81.65 | ₹67.8 | ₹67.85 | 401 | 850 |
| 12 May 2022 | ₹52 | ₹52 | ₹37.7 | ₹38.9 | 1,351 | 1,400 |
| 13 May 2022 | ₹42.05 | ₹49.5 | ₹23.75 | ₹23.75 | 601 | 1,500 |
| 16 May 2022 | ₹26.25 | ₹26.25 | ₹17.75 | ₹17.75 | 2,301 | 3,200 |
| 17 May 2022 | ₹20.1 | ₹50.75 | ₹20.1 | ₹46.9 | 1,551 | 3,450 |
| 18 May 2022 | ₹59.8 | ₹59.85 | ₹34 | ₹34 | 5,851 | 4,800 |
| 19 May 2022 | ₹17.2 | ₹17.95 | ₹9.8 | ₹11.1 | 29,301 | 11,850 |
| 20 May 2022 | ₹16.65 | ₹34.95 | ₹16 | ₹34.95 | 87,351 | 16,800 |
| 23 May 2022 | ₹35 | ₹47 | ₹23.25 | ₹25.05 | 1,93,451 | 41,300 |
| 24 May 2022 | ₹24.35 | ₹28.25 | ₹13.2 | ₹15.3 | 1,94,852 | 61,150 |
| 25 May 2022 | ₹17.7 | ₹18.65 | ₹8 | ₹8.4 | 2,99,002 | 83,550 |
| 26 May 2022 | ₹10.05 | ₹11.2 | ₹4.8 | ₹7.4 | 12,52,902 | 2,97,650 |
| 27 May 2022 | ₹10.25 | ₹12.25 | ₹5.75 | ₹5.9 | 1,32,89,802 | 7,38,800 |
| 30 May 2022 | ₹9.1 | ₹38.8 | ₹9.1 | ₹26.45 | 2,49,76,302 | 14,48,350 |
| 31 May 2022 | ₹19.95 | ₹24.3 | ₹6.05 | ₹7.35 | 4,57,96,703 | 29,05,950 |
| 1 Jun 2022 | ₹5 | ₹12 | ₹1.6 | ₹2.05 | 5,82,37,103 | 27,78,300 |
| 2 Jun 2022 | ₹0.95 | ₹1.45 | ₹0.05 | ₹0.05 | 1,36,48,903 | 12,40,600 |