NIFTY 50 16,900 CE traded across 23 sessions from 10 May 2022 to 9 Jun 2022, with a life-high of ₹169.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 May 2022 | ₹165.35 | ₹169.5 | ₹148.95 | ₹169.5 | 301 | 4,650 |
| 11 May 2022 | ₹135.6 | ₹135.6 | ₹106.8 | ₹130.15 | 551 | 4,600 |
| 12 May 2022 | ₹100.05 | ₹100.05 | ₹71.4 | ₹71.4 | 1,351 | 4,950 |
| 13 May 2022 | ₹74.3 | ₹87.9 | ₹52.15 | ₹54.05 | 2,351 | 5,250 |
| 16 May 2022 | ₹57 | ₹59 | ₹47.1 | ₹49.4 | 1,301 | 5,500 |
| 17 May 2022 | ₹51 | ₹98 | ₹46.55 | ₹98 | 11,951 | 10,100 |
| 18 May 2022 | ₹106 | ₹113 | ₹74.8 | ₹76.65 | 10,651 | 13,650 |
| 19 May 2022 | ₹43.9 | ₹47.3 | ₹29.05 | ₹31.75 | 30,201 | 14,150 |
| 20 May 2022 | ₹39.85 | ₹79.15 | ₹39.85 | ₹79.15 | 1,22,651 | 40,750 |
| 23 May 2022 | ₹87.15 | ₹99 | ₹61.3 | ₹64 | 98,401 | 40,450 |
| 24 May 2022 | ₹67.05 | ₹69.75 | ₹44.05 | ₹52.95 | 1,64,603 | 51,800 |
| 25 May 2022 | ₹59.9 | ₹61.7 | ₹33.65 | ₹36.25 | 1,57,451 | 54,100 |
| 26 May 2022 | ₹39.4 | ₹40 | ₹21.6 | ₹40 | 5,65,251 | 1,33,400 |
| 27 May 2022 | ₹48.35 | ₹50.9 | ₹32.05 | ₹39 | 8,71,303 | 1,91,900 |
| 30 May 2022 | ₹60.4 | ₹113.3 | ₹55.15 | ₹100.05 | 23,09,051 | 3,46,700 |
| 31 May 2022 | ₹80 | ₹105.05 | ₹63.45 | ₹69.5 | 28,37,602 | 3,95,900 |
| 1 Jun 2022 | ₹62.35 | ₹89.75 | ₹42.5 | ₹55 | 37,11,502 | 6,82,150 |
| 2 Jun 2022 | ₹41.55 | ₹67.9 | ₹34.7 | ₹67 | 79,39,253 | 14,07,650 |
| 3 Jun 2022 | ₹101.1 | ₹116.85 | ₹40 | ₹40 | 5,28,88,553 | 33,16,250 |
| 6 Jun 2022 | ₹25 | ₹34.3 | ₹17.4 | ₹22 | 5,01,69,702 | 35,85,350 |
| 7 Jun 2022 | ₹15 | ₹15 | ₹3.45 | ₹3.95 | 5,82,17,153 | 47,88,350 |
| 8 Jun 2022 | ₹3.8 | ₹5.25 | ₹1.2 | ₹1.2 | 8,04,82,453 | 46,94,000 |
| 9 Jun 2022 | ₹1 | ₹1.35 | ₹0.05 | ₹0.05 | 1,60,67,903 | 32,13,300 |