NIFTY 50 16,250 CE traded across 20 sessions from 11 May 2022 to 9 Jun 2022, with a life-high of ₹563.65 and a low of ₹52.4. Final close ₹227.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 11 May 2022 | ₹308.4 | ₹308.4 | ₹308.4 | ₹308.4 | 51 | 50 |
| 12 May 2022 | ₹250 | ₹250 | ₹250 | ₹250 | 51 | 50 |
| 17 May 2022 | ₹339.55 | ₹343.25 | ₹339.55 | ₹343.25 | 101 | 150 |
| 18 May 2022 | ₹365.25 | ₹385 | ₹308.95 | ₹308.95 | 901 | 550 |
| 19 May 2022 | ₹185.4 | ₹191.7 | ₹140.8 | ₹151.45 | 802 | 950 |
| 20 May 2022 | ₹219.2 | ₹330 | ₹219.2 | ₹330 | 8,001 | 1,400 |
| 23 May 2022 | ₹370.45 | ₹388.25 | ₹277.8 | ₹283.2 | 23,702 | 5,050 |
| 24 May 2022 | ₹307.45 | ₹310 | ₹224.2 | ₹255 | 19,601 | 7,700 |
| 25 May 2022 | ₹279.6 | ₹288.45 | ₹192.15 | ₹206.3 | 13,051 | 11,000 |
| 26 May 2022 | ₹225 | ₹246.3 | ₹145 | ₹246.3 | 63,701 | 14,650 |
| 27 May 2022 | ₹272.45 | ₹304.8 | ₹236.2 | ₹287 | 2,11,951 | 25,950 |
| 30 May 2022 | ₹365 | ₹498.55 | ₹349.95 | ₹479.9 | 44,251 | 14,150 |
| 31 May 2022 | ₹404.4 | ₹490 | ₹384.9 | ₹409.95 | 8,151 | 13,100 |
| 1 Jun 2022 | ₹405.55 | ₹450.95 | ₹310.85 | ₹370.35 | 20,102 | 9,700 |
| 2 Jun 2022 | ₹320.95 | ₹434.85 | ₹295.9 | ₹431 | 29,451 | 13,500 |
| 3 Jun 2022 | ₹551.9 | ₹563.65 | ₹384.65 | ₹394.8 | 24,701 | 18,700 |
| 6 Jun 2022 | ₹375.8 | ₹389 | ₹273.6 | ₹352.95 | 3,31,251 | 31,300 |
| 7 Jun 2022 | ₹249 | ₹252.1 | ₹178.2 | ₹204.1 | 24,90,902 | 73,300 |
| 8 Jun 2022 | ₹250 | ₹291.3 | ₹105.3 | ₹119.5 | 70,54,851 | 1,75,350 |
| 9 Jun 2022 | ₹85 | ₹229.9 | ₹52.4 | ₹227.85 | 4,22,41,301 | 2,03,550 |