NIFTY 50 16,300 CE traded across 23 sessions from 10 May 2022 to 9 Jun 2022, with a life-high of ₹539.95 and a low of ₹31.05. Final close ₹178.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹394.8 | ₹404 | ₹360 | ₹360 | 251 | 150 |
| 11 May 2022 | ₹365 | ₹365 | ₹280 | ₹340 | 451 | 450 |
| 12 May 2022 | ₹230 | ₹231.8 | ₹184 | ₹198.1 | 551 | 700 |
| 13 May 2022 | ₹234.9 | ₹248 | ₹164.1 | ₹167 | 1,651 | 900 |
| 16 May 2022 | ₹185.9 | ₹210 | ₹156.95 | ₹186 | 1,701 | 1,650 |
| 17 May 2022 | ₹195.9 | ₹318.8 | ₹180 | ₹318.8 | 4,001 | 2,750 |
| 18 May 2022 | ₹318.8 | ₹353 | ₹271.95 | ₹284.95 | 12,751 | 6,550 |
| 19 May 2022 | ₹174 | ₹174 | ₹116.3 | ₹134.15 | 31,351 | 10,750 |
| 20 May 2022 | ₹178.45 | ₹309.9 | ₹177.95 | ₹299.45 | 43,853 | 10,500 |
| 23 May 2022 | ₹310.6 | ₹362.2 | ₹254.25 | ₹258 | 1,94,052 | 36,300 |
| 24 May 2022 | ₹260.1 | ₹282 | ₹202.4 | ₹232.65 | 1,43,002 | 45,400 |
| 25 May 2022 | ₹259.95 | ₹262.95 | ₹169.6 | ₹186.6 | 1,62,801 | 71,700 |
| 26 May 2022 | ₹206.05 | ₹215 | ₹128.3 | ₹213 | 3,95,151 | 90,500 |
| 27 May 2022 | ₹241.3 | ₹275 | ₹209.2 | ₹257.95 | 12,37,752 | 1,84,950 |
| 30 May 2022 | ₹260 | ₹462.5 | ₹260 | ₹440.6 | 3,74,001 | 1,13,050 |
| 31 May 2022 | ₹380.05 | ₹462.35 | ₹348.15 | ₹371.95 | 2,08,251 | 1,04,900 |
| 1 Jun 2022 | ₹363 | ₹421.5 | ₹277.85 | ₹333 | 3,57,702 | 1,04,650 |
| 2 Jun 2022 | ₹285.9 | ₹398.05 | ₹260.9 | ₹392 | 9,58,502 | 1,61,850 |
| 3 Jun 2022 | ₹539.9 | ₹539.95 | ₹339.65 | ₹348.25 | 6,11,502 | 1,76,900 |
| 6 Jun 2022 | ₹333.3 | ₹349 | ₹237.1 | ₹314.9 | 38,10,652 | 2,96,300 |
| 7 Jun 2022 | ₹227.75 | ₹235.9 | ₹147.8 | ₹173 | 2,44,69,352 | 6,17,600 |
| 8 Jun 2022 | ₹183 | ₹247.35 | ₹76.4 | ₹87.85 | 5,69,00,202 | 15,86,250 |
| 9 Jun 2022 | ₹50 | ₹179.85 | ₹31.05 | ₹178 | 21,62,79,302 | 8,15,100 |