NIFTY 50 16,450 CE traded across 19 sessions from 13 May 2022 to 9 Jun 2022, with a life-high of ₹391.8 and a low of ₹1.7. Final close ₹28.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 13 May 2022 | ₹158 | ₹204.85 | ₹145.05 | ₹145.05 | 451 | 50 |
| 17 May 2022 | ₹187 | ₹187 | ₹187 | ₹187 | 51 | 100 |
| 18 May 2022 | ₹259.55 | ₹259.55 | ₹201.05 | ₹201.05 | 151 | 100 |
| 19 May 2022 | ₹122.5 | ₹122.5 | ₹86 | ₹92.95 | 1,151 | 750 |
| 20 May 2022 | ₹138.35 | ₹230 | ₹130.4 | ₹230 | 2,251 | 1,200 |
| 23 May 2022 | ₹230 | ₹275 | ₹188.9 | ₹192.25 | 4,301 | 1,500 |
| 24 May 2022 | ₹204.35 | ₹205 | ₹149.25 | ₹170 | 5,001 | 2,950 |
| 25 May 2022 | ₹186.45 | ₹192.05 | ₹118.95 | ₹133.1 | 5,851 | 3,850 |
| 26 May 2022 | ₹137.15 | ₹149.95 | ₹86.95 | ₹148.95 | 34,651 | 6,250 |
| 27 May 2022 | ₹165 | ₹194.05 | ₹148.35 | ₹178 | 69,401 | 13,500 |
| 30 May 2022 | ₹239.55 | ₹352 | ₹236.5 | ₹333.9 | 33,951 | 11,200 |
| 31 May 2022 | ₹272.95 | ₹349.05 | ₹252.6 | ₹270 | 55,701 | 12,400 |
| 1 Jun 2022 | ₹288.4 | ₹313.3 | ₹193 | ₹238 | 3,93,551 | 48,750 |
| 2 Jun 2022 | ₹190.5 | ₹287.9 | ₹177.1 | ₹279.9 | 10,00,453 | 47,750 |
| 3 Jun 2022 | ₹387.55 | ₹391.8 | ₹232.95 | ₹240 | 4,65,001 | 60,250 |
| 6 Jun 2022 | ₹212.25 | ₹232.85 | ₹146.4 | ₹204 | 1,05,28,101 | 1,73,650 |
| 7 Jun 2022 | ₹149.05 | ₹155.1 | ₹75.65 | ₹87 | 4,93,06,702 | 16,37,600 |
| 8 Jun 2022 | ₹95.95 | ₹132.85 | ₹21.5 | ₹22 | 9,74,58,152 | 40,94,900 |
| 9 Jun 2022 | ₹4.85 | ₹29.9 | ₹1.7 | ₹28.05 | 45,56,79,203 | 29,51,300 |