NIFTY 50 16,800 CE traded across 23 sessions from 10 May 2022 to 9 Jun 2022, with a life-high of ₹202.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹176 | ₹202.9 | ₹166.15 | ₹170 | 1,201 | 2,500 |
| 11 May 2022 | ₹147.55 | ₹163.45 | ₹122.95 | ₹150.85 | 5,202 | 4,350 |
| 12 May 2022 | ₹110 | ₹110 | ₹78.4 | ₹86.25 | 3,551 | 5,200 |
| 13 May 2022 | ₹96 | ₹103 | ₹63.7 | ₹64.85 | 15,801 | 5,650 |
| 16 May 2022 | ₹70 | ₹75.9 | ₹55.25 | ₹61.05 | 5,101 | 7,450 |
| 17 May 2022 | ₹67.65 | ₹121 | ₹59.35 | ₹120.65 | 9,951 | 5,300 |
| 18 May 2022 | ₹133.3 | ₹139.55 | ₹97.6 | ₹98 | 7,451 | 8,000 |
| 19 May 2022 | ₹52.15 | ₹56.8 | ₹36.45 | ₹40.3 | 18,351 | 10,750 |
| 20 May 2022 | ₹53 | ₹100 | ₹52.65 | ₹99.95 | 1,25,801 | 25,800 |
| 23 May 2022 | ₹97.75 | ₹127.95 | ₹79.25 | ₹81.45 | 2,12,303 | 46,000 |
| 24 May 2022 | ₹84.3 | ₹92.15 | ₹60 | ₹69 | 3,28,801 | 51,000 |
| 25 May 2022 | ₹80.4 | ₹81.65 | ₹44.65 | ₹50 | 2,73,551 | 1,09,200 |
| 26 May 2022 | ₹52 | ₹58.4 | ₹29.85 | ₹51.05 | 7,01,052 | 1,74,750 |
| 27 May 2022 | ₹68.2 | ₹72.75 | ₹47.8 | ₹58 | 10,12,801 | 3,28,750 |
| 30 May 2022 | ₹84.85 | ₹154.35 | ₹81.4 | ₹139.2 | 21,45,152 | 4,50,500 |
| 31 May 2022 | ₹113.85 | ₹145.95 | ₹91.75 | ₹102 | 26,89,502 | 4,39,300 |
| 1 Jun 2022 | ₹100 | ₹125.75 | ₹62.25 | ₹82 | 55,58,653 | 8,72,200 |
| 2 Jun 2022 | ₹69.9 | ₹100.65 | ₹52.7 | ₹98.5 | 1,08,59,302 | 16,30,050 |
| 3 Jun 2022 | ₹130 | ₹163.1 | ₹65.05 | ₹67 | 8,41,37,303 | 45,12,400 |
| 6 Jun 2022 | ₹48.95 | ₹57 | ₹30.2 | ₹41.7 | 6,76,51,153 | 53,80,200 |
| 7 Jun 2022 | ₹29 | ₹29 | ₹5.75 | ₹7.7 | 7,71,84,953 | 65,14,650 |
| 8 Jun 2022 | ₹7.9 | ₹12 | ₹1.7 | ₹1.75 | 14,11,30,303 | 95,38,950 |
| 9 Jun 2022 | ₹1 | ₹1.25 | ₹0.05 | ₹0.1 | 3,51,00,602 | 53,82,900 |