NIFTY 50 16,500 CE traded across 23 sessions from 10 May 2022 to 9 Jun 2022, with a life-high of ₹356.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹316 | ₹325 | ₹285.3 | ₹285.3 | 901 | 550 |
| 11 May 2022 | ₹275 | ₹276 | ₹206 | ₹246.85 | 1,901 | 1,400 |
| 12 May 2022 | ₹183.15 | ₹183.15 | ₹126.15 | ₹139 | 6,601 | 4,400 |
| 13 May 2022 | ₹163.75 | ₹186 | ₹106.8 | ₹111 | 9,451 | 6,500 |
| 16 May 2022 | ₹99.95 | ₹146.35 | ₹99.95 | ₹113.8 | 18,952 | 9,700 |
| 17 May 2022 | ₹125.4 | ₹220.5 | ₹118.45 | ₹220 | 23,651 | 13,900 |
| 18 May 2022 | ₹220 | ₹247.8 | ₹181.4 | ₹193 | 25,052 | 14,900 |
| 19 May 2022 | ₹111.55 | ₹117.95 | ₹78.15 | ₹80.65 | 72,152 | 34,550 |
| 20 May 2022 | ₹109.95 | ₹210.75 | ₹105.3 | ₹205 | 1,41,302 | 41,400 |
| 23 May 2022 | ₹205.3 | ₹250 | ₹161.1 | ₹174.65 | 1,76,751 | 52,050 |
| 24 May 2022 | ₹176.55 | ₹187.5 | ₹131 | ₹150.5 | 1,90,551 | 76,700 |
| 25 May 2022 | ₹174.5 | ₹175 | ₹104.5 | ₹119.95 | 3,05,051 | 1,16,300 |
| 26 May 2022 | ₹129.05 | ₹131.7 | ₹74.2 | ₹128.55 | 7,21,602 | 2,05,100 |
| 27 May 2022 | ₹153.85 | ₹172 | ₹125.85 | ₹152.8 | 12,83,702 | 3,56,950 |
| 30 May 2022 | ₹170 | ₹320.05 | ₹170 | ₹299 | 13,98,502 | 3,38,600 |
| 31 May 2022 | ₹256.45 | ₹317 | ₹222.05 | ₹245 | 15,76,801 | 2,81,350 |
| 1 Jun 2022 | ₹231.15 | ₹284.15 | ₹168.1 | ₹207.15 | 56,80,651 | 7,90,100 |
| 2 Jun 2022 | ₹208 | ₹255 | ₹152.65 | ₹249 | 1,53,04,051 | 13,14,350 |
| 3 Jun 2022 | ₹304.55 | ₹356.35 | ₹201.85 | ₹205.75 | 96,44,803 | 11,64,250 |
| 6 Jun 2022 | ₹185 | ₹199 | ₹121.85 | ₹168 | 7,78,20,252 | 20,38,050 |
| 7 Jun 2022 | ₹139.5 | ₹139.5 | ₹57.55 | ₹65.2 | 10,74,42,303 | 57,53,500 |
| 8 Jun 2022 | ₹79.3 | ₹102.45 | ₹12.75 | ₹13.25 | 22,44,22,503 | 86,06,150 |
| 9 Jun 2022 | ₹4.4 | ₹8 | ₹0.05 | ₹0.05 | 41,76,79,603 | 1,29,67,700 |