NIFTY 50 16,350 CE traded across 21 sessions from 18 May 2022 to 16 Jun 2022, with a life-high of ₹515 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 May 2022 | ₹438.1 | ₹438.1 | ₹338.15 | ₹338.15 | 201 | 200 |
| 20 May 2022 | ₹231.2 | ₹333.25 | ₹231.2 | ₹333.25 | 451 | 300 |
| 23 May 2022 | ₹335.65 | ₹362.85 | ₹330 | ₹362.85 | 2,402 | 950 |
| 24 May 2022 | ₹292.6 | ₹304.9 | ₹254.1 | ₹254.1 | 902 | 550 |
| 25 May 2022 | ₹276.2 | ₹276.2 | ₹244.65 | ₹244.65 | 101 | 550 |
| 26 May 2022 | ₹199.9 | ₹251.5 | ₹199.9 | ₹228.15 | 2,851 | 650 |
| 27 May 2022 | ₹308.05 | ₹308.05 | ₹255 | ₹290 | 10,601 | 1,400 |
| 30 May 2022 | ₹387.65 | ₹467 | ₹387.65 | ₹417.1 | 1,401 | 950 |
| 31 May 2022 | ₹400 | ₹415 | ₹380.6 | ₹415 | 301 | 850 |
| 1 Jun 2022 | ₹414.95 | ₹426.65 | ₹318.4 | ₹364 | 1,802 | 800 |
| 2 Jun 2022 | ₹314 | ₹415 | ₹304.95 | ₹412 | 1,401 | 1,150 |
| 3 Jun 2022 | ₹515 | ₹515 | ₹370.95 | ₹388 | 2,251 | 1,350 |
| 6 Jun 2022 | ₹350 | ₹376.8 | ₹295 | ₹349 | 13,951 | 3,400 |
| 7 Jun 2022 | ₹268.5 | ₹270.15 | ₹216.4 | ₹236.1 | 2,78,401 | 33,650 |
| 8 Jun 2022 | ₹262.1 | ₹293.45 | ₹166 | ₹176.25 | 11,87,302 | 1,65,400 |
| 9 Jun 2022 | ₹150 | ₹236 | ₹134.75 | ₹236 | 42,68,751 | 2,18,050 |
| 10 Jun 2022 | ₹173.9 | ₹173.9 | ₹84.35 | ₹89.1 | 2,00,06,603 | 12,78,550 |
| 13 Jun 2022 | ₹30 | ₹34.2 | ₹9.45 | ₹11.75 | 2,22,54,052 | 22,38,200 |
| 14 Jun 2022 | ₹7.5 | ₹13.05 | ₹4.35 | ₹4.55 | 3,80,72,903 | 25,69,500 |
| 15 Jun 2022 | ₹4.2 | ₹5.2 | ₹1.75 | ₹2.05 | 1,88,54,753 | 22,35,450 |
| 16 Jun 2022 | ₹1.4 | ₹1.75 | ₹0.05 | ₹0.05 | 1,13,80,102 | 6,43,400 |