NIFTY 50 16,050 CE traded across 17 sessions from 18 May 2022 to 9 Jun 2022, with a life-high of ₹745.75 and a low of ₹203.75. Final close ₹426.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2022 | ₹499.65 | ₹502.95 | ₹499.65 | ₹502.95 | 201 | 100 |
| 19 May 2022 | ₹285.05 | ₹285.05 | ₹222.6 | ₹225.7 | 551 | 350 |
| 20 May 2022 | ₹300 | ₹415.1 | ₹300 | ₹415.1 | 1,451 | 200 |
| 23 May 2022 | ₹425 | ₹476.35 | ₹387.4 | ₹387.4 | 351 | 250 |
| 24 May 2022 | ₹393.55 | ₹421.95 | ₹319.55 | ₹357.7 | 3,701 | 1,300 |
| 25 May 2022 | ₹325 | ₹336 | ₹280.2 | ₹304.6 | 20,951 | 5,750 |
| 26 May 2022 | ₹322.55 | ₹364.95 | ₹223.85 | ₹343.85 | 43,001 | 5,200 |
| 27 May 2022 | ₹420.55 | ₹434.85 | ₹367.75 | ₹417.8 | 10,251 | 3,550 |
| 30 May 2022 | ₹525 | ₹673.1 | ₹525 | ₹638.75 | 1,901 | 2,700 |
| 31 May 2022 | ₹559.9 | ₹645 | ₹543 | ₹554.3 | 1,651 | 2,200 |
| 1 Jun 2022 | ₹574.4 | ₹601.55 | ₹468.45 | ₹528.75 | 1,851 | 2,700 |
| 2 Jun 2022 | ₹491.1 | ₹610.05 | ₹487 | ₹608.7 | 2,101 | 3,350 |
| 3 Jun 2022 | ₹745.75 | ₹745.75 | ₹559.15 | ₹569.25 | 2,201 | 3,450 |
| 6 Jun 2022 | ₹538.95 | ₹569.35 | ₹437.8 | ₹532.6 | 13,851 | 3,250 |
| 7 Jun 2022 | ₹403.3 | ₹415.9 | ₹330.1 | ₹377.75 | 25,901 | 6,700 |
| 8 Jun 2022 | ₹406.25 | ₹477.55 | ₹268.75 | ₹292.65 | 1,04,951 | 13,900 |
| 9 Jun 2022 | ₹226.1 | ₹429.6 | ₹203.75 | ₹426 | 5,51,301 | 16,450 |