NIFTY 50 16,100 CE traded across 20 sessions from 13 May 2022 to 9 Jun 2022, with a life-high of ₹703.7 and a low of ₹158.35. Final close ₹379.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 May 2022 | ₹350 | ₹350 | ₹230 | ₹230 | 551 | 300 |
| 16 May 2022 | ₹300 | ₹300 | ₹245.6 | ₹245.65 | 751 | 400 |
| 17 May 2022 | ₹299.9 | ₹438.5 | ₹299.9 | ₹438.5 | 1,251 | 250 |
| 18 May 2022 | ₹441.2 | ₹475.25 | ₹390 | ₹390 | 451 | 300 |
| 19 May 2022 | ₹248.15 | ₹255.1 | ₹193.8 | ₹206.15 | 7,751 | 2,950 |
| 20 May 2022 | ₹261.5 | ₹420.75 | ₹261.5 | ₹420.75 | 63,352 | 6,600 |
| 23 May 2022 | ₹432.55 | ₹488 | ₹357 | ₹357 | 20,551 | 10,050 |
| 24 May 2022 | ₹376.45 | ₹390 | ₹295 | ₹330.3 | 65,601 | 19,000 |
| 25 May 2022 | ₹335.25 | ₹371.6 | ₹254 | ₹274 | 1,67,551 | 43,100 |
| 26 May 2022 | ₹299.45 | ₹335 | ₹201.7 | ₹314.6 | 3,61,352 | 55,750 |
| 27 May 2022 | ₹382.55 | ₹403.45 | ₹318.9 | ₹381.05 | 1,73,901 | 44,550 |
| 30 May 2022 | ₹478.45 | ₹623.5 | ₹475.5 | ₹603.15 | 49,403 | 35,100 |
| 31 May 2022 | ₹543.95 | ₹626.4 | ₹498.6 | ₹528.3 | 55,401 | 34,950 |
| 1 Jun 2022 | ₹550 | ₹581.25 | ₹417.95 | ₹487.45 | 47,901 | 35,000 |
| 2 Jun 2022 | ₹413.65 | ₹569 | ₹401 | ₹563.25 | 1,12,202 | 48,550 |
| 3 Jun 2022 | ₹698.7 | ₹703.7 | ₹508.65 | ₹525.5 | 84,201 | 35,350 |
| 6 Jun 2022 | ₹474.85 | ₹523.4 | ₹392.05 | ₹487.3 | 1,97,251 | 47,350 |
| 7 Jun 2022 | ₹394.25 | ₹395.45 | ₹286.95 | ₹331.3 | 10,21,652 | 71,950 |
| 8 Jun 2022 | ₹373.3 | ₹432.35 | ₹222.4 | ₹246.6 | 20,24,051 | 83,750 |
| 9 Jun 2022 | ₹188.4 | ₹379.6 | ₹158.35 | ₹379.2 | 64,31,552 | 82,400 |