NIFTY 50 16,100 CE traded across 22 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹732.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹360 | ₹434.5 | ₹360 | ₹434.5 | 751 | 200 |
| 19 May 2022 | ₹241.4 | ₹249.65 | ₹240.95 | ₹249.65 | 802 | 700 |
| 20 May 2022 | ₹367.15 | ₹456.05 | ₹366.95 | ₹456.05 | 1,202 | 600 |
| 23 May 2022 | ₹498.3 | ₹510 | ₹478.4 | ₹510 | 401 | 700 |
| 24 May 2022 | ₹418.65 | ₹436 | ₹360 | ₹396 | 23,701 | 21,700 |
| 25 May 2022 | ₹429.2 | ₹432 | ₹320 | ₹333.85 | 33,401 | 4,100 |
| 26 May 2022 | ₹354.8 | ₹380 | ₹264 | ₹376.75 | 33,351 | 6,500 |
| 27 May 2022 | ₹443.4 | ₹452 | ₹390 | ₹432.8 | 10,552 | 3,600 |
| 30 May 2022 | ₹492 | ₹662.95 | ₹492 | ₹618.5 | 4,001 | 1,900 |
| 31 May 2022 | ₹580.75 | ₹655 | ₹539.3 | ₹645.55 | 802 | 1,800 |
| 1 Jun 2022 | ₹580.55 | ₹604.25 | ₹475.15 | ₹475.5 | 902 | 1,550 |
| 2 Jun 2022 | ₹464.75 | ₹600 | ₹464.2 | ₹600 | 2,802 | 2,000 |
| 3 Jun 2022 | ₹719.15 | ₹732.5 | ₹553 | ₹565 | 8,251 | 6,250 |
| 6 Jun 2022 | ₹547.05 | ₹567.05 | ₹461 | ₹537.6 | 23,652 | 17,850 |
| 7 Jun 2022 | ₹432.95 | ₹435 | ₹369.5 | ₹399.8 | 22,051 | 18,700 |
| 8 Jun 2022 | ₹421.45 | ₹484.9 | ₹314.3 | ₹329.3 | 93,802 | 26,750 |
| 9 Jun 2022 | ₹285.75 | ₹423.75 | ₹272.25 | ₹422.05 | 4,64,551 | 63,350 |
| 10 Jun 2022 | ₹234.05 | ₹293.15 | ₹203.15 | ₹213.35 | 74,82,201 | 3,86,050 |
| 13 Jun 2022 | ₹78 | ₹78 | ₹24.6 | ₹39.15 | 4,48,52,702 | 31,02,100 |
| 14 Jun 2022 | ₹26 | ₹48.85 | ₹14.1 | ₹19 | 7,90,11,453 | 39,50,350 |
| 15 Jun 2022 | ₹15 | ₹22 | ₹6.8 | ₹7.25 | 8,78,25,053 | 63,73,350 |
| 16 Jun 2022 | ₹5 | ₹5.9 | ₹0.05 | ₹0.1 | 11,49,29,203 | 75,77,600 |