NIFTY 50 15,900 CE traded across 19 sessions from 16 May 2022 to 9 Jun 2022, with a life-high of ₹889.9 and a low of ₹280.05. Final close ₹579.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 May 2022 | ₹365 | ₹377.2 | ₹320 | ₹377.2 | 251 | 100 |
| 17 May 2022 | ₹385 | ₹523.25 | ₹377 | ₹523.25 | 501 | 200 |
| 18 May 2022 | ₹551 | ₹551 | ₹551 | ₹551 | 51 | 100 |
| 19 May 2022 | ₹356.05 | ₹359.45 | ₹280.05 | ₹298 | 8,501 | 4,150 |
| 20 May 2022 | ₹369.45 | ₹540.6 | ₹369.1 | ₹536.85 | 16,602 | 5,100 |
| 23 May 2022 | ₹576.95 | ₹606 | ₹490.5 | ₹490.5 | 4,051 | 4,550 |
| 24 May 2022 | ₹513.05 | ₹521.05 | ₹404.05 | ₹448.3 | 7,451 | 4,250 |
| 25 May 2022 | ₹488.8 | ₹491.5 | ₹367.35 | ₹385.65 | 12,351 | 6,800 |
| 26 May 2022 | ₹415.05 | ₹450.95 | ₹295.25 | ₹450 | 1,21,901 | 12,200 |
| 27 May 2022 | ₹523.05 | ₹551.2 | ₹457.35 | ₹532.65 | 32,601 | 12,150 |
| 30 May 2022 | ₹661.05 | ₹804.2 | ₹650 | ₹775.45 | 10,751 | 9,650 |
| 31 May 2022 | ₹678.9 | ₹779.65 | ₹678.9 | ₹681.75 | 2,151 | 9,000 |
| 1 Jun 2022 | ₹739.95 | ₹744.95 | ₹580.85 | ₹662.65 | 21,951 | 13,250 |
| 2 Jun 2022 | ₹586.2 | ₹748.75 | ₹571.45 | ₹747.8 | 36,551 | 14,200 |
| 3 Jun 2022 | ₹889.9 | ₹889.9 | ₹703.15 | ₹710 | 3,851 | 13,500 |
| 6 Jun 2022 | ₹686.3 | ₹715 | ₹572.7 | ₹676.35 | 20,451 | 16,350 |
| 7 Jun 2022 | ₹612.1 | ₹612.1 | ₹465.9 | ₹518.45 | 55,001 | 18,050 |
| 8 Jun 2022 | ₹573.85 | ₹626.9 | ₹403.5 | ₹437.75 | 1,18,301 | 14,500 |
| 9 Jun 2022 | ₹374.85 | ₹579.2 | ₹355 | ₹579.2 | 87,102 | 12,600 |