NIFTY 50 16,150 CE traded across 22 sessions from 11 May 2022 to 9 Jun 2022, with a life-high of ₹650.75 and a low of ₹117.55. Final close ₹327.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2022 | ₹530.1 | ₹530.1 | ₹386.85 | ₹386.85 | 151 | 100 |
| 12 May 2022 | ₹287.55 | ₹287.55 | ₹253.45 | ₹253.45 | 201 | 100 |
| 13 May 2022 | ₹288.3 | ₹318.45 | ₹274.05 | ₹318.45 | 351 | 200 |
| 16 May 2022 | ₹222.75 | ₹250.55 | ₹222.75 | ₹250.55 | 101 | 250 |
| 17 May 2022 | ₹273.3 | ₹398 | ₹258.4 | ₹398 | 1,201 | 450 |
| 18 May 2022 | ₹364.1 | ₹364.1 | ₹364.1 | ₹364.1 | 51 | 350 |
| 19 May 2022 | ₹230 | ₹230 | ₹186.95 | ₹186.95 | 151 | 400 |
| 20 May 2022 | ₹303 | ₹373.85 | ₹298 | ₹373.85 | 7,051 | 2,600 |
| 23 May 2022 | ₹385 | ₹456 | ₹330 | ₹335.95 | 2,051 | 2,350 |
| 24 May 2022 | ₹346.05 | ₹358 | ₹277 | ₹305 | 23,751 | 7,200 |
| 25 May 2022 | ₹336.45 | ₹346.6 | ₹232.05 | ₹251.8 | 26,751 | 10,900 |
| 26 May 2022 | ₹272.05 | ₹295 | ₹185 | ₹291.55 | 58,602 | 13,750 |
| 27 May 2022 | ₹320 | ₹367.2 | ₹291.5 | ₹350 | 41,551 | 14,250 |
| 30 May 2022 | ₹450 | ₹575.1 | ₹444 | ₹560 | 18,352 | 5,500 |
| 31 May 2022 | ₹460 | ₹565.9 | ₹460 | ₹470.6 | 1,351 | 5,200 |
| 1 Jun 2022 | ₹526 | ₹526.1 | ₹389.9 | ₹450.5 | 5,501 | 6,800 |
| 2 Jun 2022 | ₹370.1 | ₹520.15 | ₹366.5 | ₹520.15 | 10,001 | 11,550 |
| 3 Jun 2022 | ₹650.75 | ₹650.75 | ₹471.35 | ₹483.6 | 4,951 | 10,500 |
| 6 Jun 2022 | ₹448.6 | ₹475.4 | ₹351 | ₹437.5 | 84,751 | 15,650 |
| 7 Jun 2022 | ₹344.6 | ₹344.6 | ₹248.2 | ₹287.55 | 4,11,101 | 31,750 |
| 8 Jun 2022 | ₹325 | ₹383.55 | ₹178.8 | ₹201.15 | 11,86,651 | 65,100 |
| 9 Jun 2022 | ₹147.1 | ₹329.85 | ₹117.55 | ₹327.95 | 41,78,052 | 26,250 |