NIFTY 50 16,500 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹411.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹177 | ₹270 | ₹177 | ₹270 | 2,401 | 2,050 |
| 18 May 2022 | ₹285 | ₹298 | ₹237.25 | ₹253.1 | 1,702 | 2,800 |
| 19 May 2022 | ₹174.85 | ₹174.85 | ₹115.85 | ₹120.5 | 8,601 | 6,050 |
| 20 May 2022 | ₹157.65 | ₹247 | ₹157.65 | ₹247 | 16,353 | 9,400 |
| 23 May 2022 | ₹275.4 | ₹299.75 | ₹210 | ₹210 | 10,751 | 8,900 |
| 24 May 2022 | ₹231.45 | ₹232 | ₹182.45 | ₹203.6 | 14,702 | 6,900 |
| 25 May 2022 | ₹220 | ₹224.15 | ₹154.55 | ₹163.95 | 29,101 | 19,050 |
| 26 May 2022 | ₹176 | ₹185.6 | ₹119.6 | ₹184.55 | 48,351 | 23,600 |
| 27 May 2022 | ₹215.95 | ₹228.95 | ₹180 | ₹211 | 35,751 | 27,750 |
| 30 May 2022 | ₹269.65 | ₹378.05 | ₹267.6 | ₹354.55 | 80,702 | 31,600 |
| 31 May 2022 | ₹304.8 | ₹371.15 | ₹280.5 | ₹304.8 | 58,202 | 36,400 |
| 1 Jun 2022 | ₹302.55 | ₹342.65 | ₹229 | ₹265 | 2,10,252 | 73,200 |
| 2 Jun 2022 | ₹236.6 | ₹322.7 | ₹218.35 | ₹318.85 | 2,25,501 | 69,450 |
| 3 Jun 2022 | ₹400.05 | ₹411.85 | ₹274 | ₹274 | 2,14,001 | 1,14,450 |
| 6 Jun 2022 | ₹249.45 | ₹279.9 | ₹208.65 | ₹255.5 | 15,42,352 | 2,33,850 |
| 7 Jun 2022 | ₹200 | ₹201.85 | ₹145.95 | ₹159 | 31,57,452 | 8,14,950 |
| 8 Jun 2022 | ₹182.55 | ₹201.9 | ₹102.5 | ₹108.3 | 90,65,303 | 14,10,600 |
| 9 Jun 2022 | ₹94.9 | ₹146 | ₹76.5 | ₹146 | 2,18,27,252 | 25,17,400 |
| 10 Jun 2022 | ₹89.9 | ₹89.9 | ₹42.5 | ₹45.4 | 6,53,32,353 | 61,91,000 |
| 13 Jun 2022 | ₹18 | ₹19.95 | ₹5.45 | ₹6.4 | 6,14,08,353 | 91,32,200 |
| 14 Jun 2022 | ₹4.5 | ₹6.65 | ₹2.45 | ₹2.6 | 6,92,60,253 | 87,06,250 |
| 15 Jun 2022 | ₹2.5 | ₹2.65 | ₹1.2 | ₹1.45 | 5,24,96,753 | 67,25,050 |
| 16 Jun 2022 | ₹0.65 | ₹1.4 | ₹0.05 | ₹0.05 | 3,61,20,053 | 33,63,950 |