NIFTY 50 16,400 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹482.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹204.85 | ₹237.15 | ₹204.85 | ₹237.15 | 201 | 300 |
| 18 May 2022 | ₹341.4 | ₹341.4 | ₹294.15 | ₹294.15 | 501 | 350 |
| 19 May 2022 | ₹204.45 | ₹204.45 | ₹145.3 | ₹152.3 | 2,251 | 1,550 |
| 20 May 2022 | ₹200 | ₹293.4 | ₹196.2 | ₹286.6 | 3,501 | 1,850 |
| 23 May 2022 | ₹320 | ₹352.6 | ₹254.25 | ₹264 | 6,651 | 4,900 |
| 24 May 2022 | ₹268.1 | ₹281 | ₹221 | ₹246.85 | 6,252 | 4,250 |
| 25 May 2022 | ₹266.1 | ₹270.9 | ₹188.55 | ₹200 | 6,851 | 4,150 |
| 26 May 2022 | ₹207 | ₹224.4 | ₹150 | ₹213.8 | 12,451 | 6,100 |
| 27 May 2022 | ₹272.6 | ₹275 | ₹230 | ₹260.8 | 15,552 | 7,400 |
| 30 May 2022 | ₹330 | ₹437.05 | ₹324.7 | ₹419 | 23,251 | 6,200 |
| 31 May 2022 | ₹369 | ₹438 | ₹340 | ₹358.65 | 15,051 | 6,550 |
| 1 Jun 2022 | ₹369.6 | ₹405.65 | ₹282.15 | ₹330.3 | 39,701 | 16,700 |
| 2 Jun 2022 | ₹330.3 | ₹383.45 | ₹222.4 | ₹383.45 | 48,202 | 18,150 |
| 3 Jun 2022 | ₹481.15 | ₹482.55 | ₹336.5 | ₹346.55 | 40,302 | 15,550 |
| 6 Jun 2022 | ₹327.05 | ₹342.25 | ₹261.45 | ₹319.7 | 2,97,451 | 38,400 |
| 7 Jun 2022 | ₹247.75 | ₹256.95 | ₹191.25 | ₹206.75 | 26,83,551 | 3,83,350 |
| 8 Jun 2022 | ₹233.95 | ₹262.6 | ₹142.2 | ₹152 | 75,28,253 | 9,98,300 |
| 9 Jun 2022 | ₹127.25 | ₹201.9 | ₹113.1 | ₹198.4 | 1,73,92,253 | 17,88,150 |
| 10 Jun 2022 | ₹124 | ₹145.1 | ₹67.75 | ₹71.6 | 5,65,39,502 | 49,79,700 |
| 13 Jun 2022 | ₹14.9 | ₹36.9 | ₹8 | ₹9.45 | 5,79,17,853 | 67,48,150 |
| 14 Jun 2022 | ₹6.5 | ₹10 | ₹3.5 | ₹3.8 | 7,04,32,453 | 73,31,100 |
| 15 Jun 2022 | ₹3.25 | ₹4 | ₹1.5 | ₹1.65 | 4,83,03,403 | 66,29,450 |
| 16 Jun 2022 | ₹1.25 | ₹1.5 | ₹0.05 | ₹0.05 | 2,89,32,003 | 31,36,900 |