NIFTY 50 16,200 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹654.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹289.95 | ₹429.6 | ₹289.95 | ₹429.6 | 301 | 100 |
| 18 May 2022 | ₹444.8 | ₹447.4 | ₹389.5 | ₹389.5 | 551 | 500 |
| 19 May 2022 | ₹244.15 | ₹271.45 | ₹202 | ₹214.6 | 4,051 | 2,350 |
| 20 May 2022 | ₹280.7 | ₹400 | ₹267.25 | ₹400 | 7,102 | 1,600 |
| 23 May 2022 | ₹411.15 | ₹451.95 | ₹357.7 | ₹357.7 | 2,852 | 2,000 |
| 24 May 2022 | ₹367.05 | ₹390.15 | ₹310 | ₹342.5 | 7,201 | 3,600 |
| 25 May 2022 | ₹376 | ₹376.3 | ₹270 | ₹285.35 | 9,701 | 5,200 |
| 26 May 2022 | ₹303.55 | ₹326.9 | ₹222.1 | ₹322.55 | 22,501 | 12,250 |
| 27 May 2022 | ₹377.25 | ₹386.25 | ₹322 | ₹370 | 40,902 | 14,400 |
| 30 May 2022 | ₹422 | ₹578.9 | ₹412.95 | ₹558.15 | 13,851 | 6,400 |
| 31 May 2022 | ₹499.15 | ₹580 | ₹467.3 | ₹483.7 | 4,301 | 5,950 |
| 1 Jun 2022 | ₹526.95 | ₹527 | ₹400 | ₹464 | 2,452 | 6,000 |
| 2 Jun 2022 | ₹353.2 | ₹523.85 | ₹353.2 | ₹511 | 6,903 | 6,100 |
| 3 Jun 2022 | ₹638.1 | ₹654.35 | ₹483.95 | ₹487.05 | 18,502 | 9,900 |
| 6 Jun 2022 | ₹460.05 | ₹487.4 | ₹388.8 | ₹456.05 | 22,652 | 14,250 |
| 7 Jun 2022 | ₹375 | ₹375 | ₹301 | ₹328.5 | 1,30,851 | 37,000 |
| 8 Jun 2022 | ₹359 | ₹405.25 | ₹248.35 | ₹264 | 5,76,051 | 88,150 |
| 9 Jun 2022 | ₹215.1 | ₹342.4 | ₹210.15 | ₹336 | 28,67,453 | 2,37,500 |
| 10 Jun 2022 | ₹200.05 | ₹225.25 | ₹147.7 | ₹154 | 4,73,42,953 | 30,26,150 |
| 13 Jun 2022 | ₹80 | ₹80 | ₹16.45 | ₹24.55 | 5,83,79,253 | 52,68,600 |
| 14 Jun 2022 | ₹16 | ₹28.85 | ₹8.6 | ₹10.55 | 9,83,54,653 | 62,22,450 |
| 15 Jun 2022 | ₹7.9 | ₹11.7 | ₹3.3 | ₹3.75 | 8,66,67,053 | 82,26,000 |
| 16 Jun 2022 | ₹2.6 | ₹2.6 | ₹0.05 | ₹0.1 | 8,96,21,053 | 84,95,400 |