NIFTY 50 16,000 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹818.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹378 | ₹553.25 | ₹357.1 | ₹553.25 | 1,251 | 1,000 |
| 18 May 2022 | ₹545.25 | ₹577 | ₹505.2 | ₹519.9 | 701 | 800 |
| 19 May 2022 | ₹365.25 | ₹368.4 | ₹278.9 | ₹297 | 11,101 | 4,350 |
| 20 May 2022 | ₹319.95 | ₹525 | ₹319.95 | ₹521.8 | 5,352 | 2,750 |
| 23 May 2022 | ₹521 | ₹570 | ₹469.95 | ₹488.7 | 1,202 | 2,650 |
| 24 May 2022 | ₹488.65 | ₹506.6 | ₹405.55 | ₹449.4 | 8,102 | 4,250 |
| 25 May 2022 | ₹483.9 | ₹492.4 | ₹370 | ₹382.8 | 25,201 | 7,950 |
| 26 May 2022 | ₹414.95 | ₹444.8 | ₹309.15 | ₹444.8 | 42,152 | 5,300 |
| 27 May 2022 | ₹499.05 | ₹516 | ₹438.65 | ₹500 | 16,101 | 5,850 |
| 30 May 2022 | ₹599.15 | ₹744.15 | ₹599.15 | ₹710.4 | 9,552 | 7,850 |
| 31 May 2022 | ₹655 | ₹721.95 | ₹620 | ₹628.85 | 4,451 | 7,150 |
| 1 Jun 2022 | ₹659.75 | ₹686.05 | ₹542.15 | ₹616.9 | 16,852 | 16,200 |
| 2 Jun 2022 | ₹545 | ₹689 | ₹545 | ₹677 | 7,951 | 16,400 |
| 3 Jun 2022 | ₹817 | ₹818.55 | ₹631.3 | ₹650 | 20,301 | 16,600 |
| 6 Jun 2022 | ₹619.65 | ₹655.4 | ₹541 | ₹622.5 | 52,702 | 29,850 |
| 7 Jun 2022 | ₹527.75 | ₹527.8 | ₹440 | ₹481.75 | 1,26,152 | 63,650 |
| 8 Jun 2022 | ₹501.15 | ₹570 | ₹387 | ₹406 | 2,33,801 | 97,250 |
| 9 Jun 2022 | ₹355.7 | ₹510 | ₹342.55 | ₹504 | 5,87,902 | 1,62,100 |
| 10 Jun 2022 | ₹353.35 | ₹369.9 | ₹268.05 | ₹275.95 | 44,14,003 | 3,96,150 |
| 13 Jun 2022 | ₹124 | ₹124 | ₹38.65 | ₹63.3 | 8,82,31,303 | 62,59,550 |
| 14 Jun 2022 | ₹40 | ₹79 | ₹25 | ₹35 | 13,77,83,203 | 61,31,950 |
| 15 Jun 2022 | ₹34.85 | ₹40 | ₹15.9 | ₹17.5 | 14,08,75,653 | 86,57,450 |
| 16 Jun 2022 | ₹8 | ₹16.75 | ₹0.05 | ₹0.05 | 21,62,70,903 | 58,22,300 |