NIFTY 50 16,200 CE traded across 22 sessions from 11 May 2022 to 9 Jun 2022, with a life-high of ₹614.2 and a low of ₹82. Final close ₹277.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2022 | ₹362.65 | ₹390.45 | ₹362.65 | ₹390.45 | 152 | 100 |
| 12 May 2022 | ₹274.45 | ₹274.5 | ₹213.25 | ₹213.25 | 401 | 450 |
| 13 May 2022 | ₹271.25 | ₹301.75 | ₹187.65 | ₹187.65 | 3,501 | 2,650 |
| 16 May 2022 | ₹198.35 | ₹246.8 | ₹198.35 | ₹208 | 3,501 | 1,750 |
| 17 May 2022 | ₹233.9 | ₹374.25 | ₹230 | ₹368.55 | 5,801 | 2,150 |
| 18 May 2022 | ₹371.9 | ₹410.55 | ₹328 | ₹341 | 2,701 | 2,350 |
| 19 May 2022 | ₹211.6 | ₹213 | ₹158.6 | ₹166.05 | 17,402 | 8,550 |
| 20 May 2022 | ₹199.95 | ₹362.4 | ₹199.95 | ₹362.4 | 59,202 | 9,600 |
| 23 May 2022 | ₹359.95 | ₹421.35 | ₹301.7 | ₹301.7 | 1,06,552 | 23,900 |
| 24 May 2022 | ₹315.05 | ₹336 | ₹246.2 | ₹282 | 1,95,052 | 54,400 |
| 25 May 2022 | ₹304.9 | ₹316 | ₹208.5 | ₹229 | 2,04,352 | 93,700 |
| 26 May 2022 | ₹255.95 | ₹270 | ₹162.5 | ₹264 | 3,55,202 | 1,04,350 |
| 27 May 2022 | ₹305 | ₹335.8 | ₹261.5 | ₹318 | 4,60,802 | 92,800 |
| 30 May 2022 | ₹400 | ₹542.5 | ₹399.55 | ₹517.1 | 1,40,351 | 41,650 |
| 31 May 2022 | ₹460 | ₹541.9 | ₹420.35 | ₹448 | 81,601 | 45,550 |
| 1 Jun 2022 | ₹445.55 | ₹498.8 | ₹345.75 | ₹407.55 | 1,25,751 | 52,600 |
| 2 Jun 2022 | ₹359 | ₹479 | ₹328.05 | ₹474.1 | 2,52,002 | 93,900 |
| 3 Jun 2022 | ₹594.1 | ₹614.2 | ₹421.2 | ₹433 | 2,33,801 | 89,750 |
| 6 Jun 2022 | ₹392.7 | ₹434.6 | ₹311.75 | ₹398 | 9,67,851 | 1,16,150 |
| 7 Jun 2022 | ₹280 | ₹331.9 | ₹211.8 | ₹245.7 | 59,15,952 | 3,01,850 |
| 8 Jun 2022 | ₹290 | ₹336.75 | ₹140 | ₹158.85 | 1,31,86,852 | 3,56,100 |
| 9 Jun 2022 | ₹138 | ₹279.6 | ₹82 | ₹277.25 | 3,95,46,751 | 1,36,750 |