NIFTY 50 16,000 CE traded across 22 sessions from 11 May 2022 to 9 Jun 2022, with a life-high of ₹800.65 and a low of ₹233.55. Final close ₹478.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2022 | ₹500.05 | ₹500.05 | ₹450.05 | ₹450.05 | 101 | 50 |
| 12 May 2022 | ₹349.4 | ₹349.4 | ₹300 | ₹321.8 | 1,751 | 700 |
| 13 May 2022 | ₹363.7 | ₹409.75 | ₹271.95 | ₹279.2 | 3,601 | 1,850 |
| 16 May 2022 | ₹280.05 | ₹355 | ₹273 | ₹298.9 | 4,952 | 3,300 |
| 17 May 2022 | ₹318.8 | ₹496.9 | ₹315.2 | ₹496.9 | 14,001 | 8,200 |
| 18 May 2022 | ₹529.3 | ₹545 | ₹446.05 | ₹464.6 | 6,701 | 3,950 |
| 19 May 2022 | ₹318.55 | ₹320.3 | ₹233.55 | ₹244.75 | 45,152 | 20,250 |
| 20 May 2022 | ₹318.95 | ₹485 | ₹315.35 | ₹485 | 74,803 | 13,500 |
| 23 May 2022 | ₹499.05 | ₹553 | ₹413.25 | ₹433.25 | 29,402 | 15,350 |
| 24 May 2022 | ₹440 | ₹455.55 | ₹345 | ₹389.45 | 53,252 | 18,850 |
| 25 May 2022 | ₹409 | ₹434.8 | ₹302.5 | ₹326.8 | 1,78,201 | 54,800 |
| 26 May 2022 | ₹357.9 | ₹390.2 | ₹245.4 | ₹384.95 | 4,54,202 | 65,850 |
| 27 May 2022 | ₹429 | ₹475 | ₹382 | ₹453.1 | 1,87,951 | 55,750 |
| 30 May 2022 | ₹564.7 | ₹713.5 | ₹553.05 | ₹691.55 | 89,251 | 55,500 |
| 31 May 2022 | ₹628.45 | ₹713.55 | ₹581.4 | ₹611 | 71,751 | 58,150 |
| 1 Jun 2022 | ₹609.45 | ₹666.85 | ₹496.1 | ₹573.9 | 1,30,601 | 78,200 |
| 2 Jun 2022 | ₹500.05 | ₹658.1 | ₹484.15 | ₹653 | 2,66,852 | 1,56,700 |
| 3 Jun 2022 | ₹789.2 | ₹800.65 | ₹597.95 | ₹617.25 | 3,39,151 | 1,42,850 |
| 6 Jun 2022 | ₹564.15 | ₹619.75 | ₹478.35 | ₹584.2 | 5,88,901 | 1,34,250 |
| 7 Jun 2022 | ₹493.7 | ₹493.7 | ₹371.05 | ₹419.95 | 15,77,501 | 1,52,250 |
| 8 Jun 2022 | ₹473.8 | ₹530.6 | ₹313.3 | ₹340 | 20,15,101 | 1,63,100 |
| 9 Jun 2022 | ₹279.6 | ₹479.65 | ₹251.4 | ₹478.85 | 40,54,702 | 4,34,750 |