NIFTY 50 16,300 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹559.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹248.65 | ₹376.75 | ₹248.65 | ₹376.75 | 3,352 | 2,200 |
| 18 May 2022 | ₹391.25 | ₹411.45 | ₹330.1 | ₹343.5 | 1,901 | 2,750 |
| 19 May 2022 | ₹147.1 | ₹234.7 | ₹147.1 | ₹172 | 4,651 | 2,450 |
| 20 May 2022 | ₹219.25 | ₹351 | ₹219.25 | ₹351 | 3,701 | 2,900 |
| 23 May 2022 | ₹355 | ₹406.25 | ₹302.95 | ₹309.2 | 6,351 | 4,350 |
| 24 May 2022 | ₹329.8 | ₹333.9 | ₹265 | ₹290.4 | 4,751 | 4,150 |
| 25 May 2022 | ₹318.95 | ₹321.8 | ₹227 | ₹240.4 | 3,502 | 5,550 |
| 26 May 2022 | ₹259.95 | ₹278.7 | ₹183.4 | ₹278.7 | 9,901 | 6,650 |
| 27 May 2022 | ₹304.95 | ₹329.95 | ₹269.35 | ₹313 | 57,952 | 18,750 |
| 30 May 2022 | ₹385.1 | ₹508.3 | ₹370.15 | ₹488.8 | 28,302 | 10,000 |
| 31 May 2022 | ₹415.8 | ₹498.65 | ₹400.15 | ₹424.2 | 4,101 | 9,300 |
| 1 Jun 2022 | ₹460.15 | ₹461.9 | ₹341.55 | ₹394 | 7,351 | 8,250 |
| 2 Jun 2022 | ₹334.3 | ₹450 | ₹330 | ₹440 | 22,601 | 13,300 |
| 3 Jun 2022 | ₹552.15 | ₹559.8 | ₹403.9 | ₹412.35 | 33,801 | 21,900 |
| 6 Jun 2022 | ₹398.05 | ₹410.45 | ₹320.5 | ₹385.5 | 65,351 | 31,350 |
| 7 Jun 2022 | ₹300.05 | ₹300.05 | ₹242.15 | ₹262.45 | 4,93,002 | 87,050 |
| 8 Jun 2022 | ₹290.35 | ₹329.95 | ₹190.9 | ₹204 | 21,87,152 | 3,33,300 |
| 9 Jun 2022 | ₹161.3 | ₹268.5 | ₹157 | ₹260 | 1,10,72,002 | 7,60,900 |
| 10 Jun 2022 | ₹193.9 | ₹193.9 | ₹102.75 | ₹108.5 | 7,86,07,903 | 51,80,750 |
| 13 Jun 2022 | ₹57 | ₹57 | ₹11.3 | ₹15.5 | 6,37,06,953 | 70,23,800 |
| 14 Jun 2022 | ₹8.7 | ₹17 | ₹5.45 | ₹5.9 | 8,87,43,652 | 85,79,200 |
| 15 Jun 2022 | ₹4.85 | ₹6.7 | ₹2 | ₹2.4 | 7,21,10,103 | 78,93,750 |
| 16 Jun 2022 | ₹1.6 | ₹1.75 | ₹0.05 | ₹0.05 | 6,12,63,603 | 70,58,100 |