NIFTY 50 16,400 CE traded across 20 sessions from 13 May 2022 to 9 Jun 2022, with a life-high of ₹435.5 and a low of ₹6.2. Final close ₹78.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 May 2022 | ₹168.15 | ₹168.15 | ₹140 | ₹152.25 | 751 | 400 |
| 16 May 2022 | ₹165.05 | ₹167.1 | ₹126.3 | ₹136.55 | 3,602 | 2,900 |
| 17 May 2022 | ₹155.05 | ₹264.9 | ₹154.45 | ₹262.25 | 4,601 | 3,400 |
| 18 May 2022 | ₹274 | ₹300.25 | ₹226.1 | ₹235 | 8,051 | 4,900 |
| 19 May 2022 | ₹146.4 | ₹146.4 | ₹98.5 | ₹105.75 | 26,551 | 10,800 |
| 20 May 2022 | ₹141.55 | ₹255 | ₹141.55 | ₹255 | 66,201 | 20,550 |
| 23 May 2022 | ₹255 | ₹302.55 | ₹207.5 | ₹216.15 | 1,44,851 | 38,800 |
| 24 May 2022 | ₹212.45 | ₹232 | ₹164.75 | ₹195 | 1,47,851 | 46,650 |
| 25 May 2022 | ₹214.05 | ₹216.45 | ₹134.45 | ₹149.45 | 4,37,001 | 1,13,150 |
| 26 May 2022 | ₹157.3 | ₹169.8 | ₹98.2 | ₹169 | 5,95,252 | 1,00,800 |
| 27 May 2022 | ₹212.95 | ₹218.8 | ₹164.6 | ₹205 | 8,07,952 | 1,48,650 |
| 30 May 2022 | ₹242 | ₹388.75 | ₹242 | ₹367 | 3,11,001 | 93,000 |
| 31 May 2022 | ₹333 | ₹386.2 | ₹280.55 | ₹304.95 | 2,21,752 | 1,00,550 |
| 1 Jun 2022 | ₹298.45 | ₹350 | ₹219 | ₹266 | 12,52,001 | 2,17,550 |
| 2 Jun 2022 | ₹266.9 | ₹323.65 | ₹202.05 | ₹316.15 | 40,13,502 | 4,81,100 |
| 3 Jun 2022 | ₹420.65 | ₹435.5 | ₹266.9 | ₹278 | 17,19,503 | 3,87,750 |
| 6 Jun 2022 | ₹259.5 | ₹269.6 | ₹173.9 | ₹238.35 | 1,68,66,351 | 5,30,250 |
| 7 Jun 2022 | ₹170.05 | ₹198.95 | ₹96.3 | ₹111.6 | 11,04,57,253 | 31,57,200 |
| 8 Jun 2022 | ₹128.25 | ₹167.45 | ₹35.05 | ₹37 | 19,10,89,353 | 65,48,500 |
| 9 Jun 2022 | ₹14.65 | ₹79.8 | ₹6.2 | ₹78.05 | 57,20,76,953 | 22,64,800 |