NIFTY 50 16,600 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹350 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹131.5 | ₹221 | ₹131.5 | ₹221 | 151 | 250 |
| 18 May 2022 | ₹235 | ₹235 | ₹200 | ₹200 | 301 | 400 |
| 19 May 2022 | ₹115.95 | ₹115.95 | ₹96 | ₹102 | 1,301 | 1,050 |
| 20 May 2022 | ₹134.35 | ₹209.05 | ₹132 | ₹209.05 | 2,951 | 1,350 |
| 23 May 2022 | ₹208.95 | ₹244.95 | ₹171.85 | ₹171.85 | 3,251 | 2,300 |
| 24 May 2022 | ₹186.15 | ₹189.95 | ₹144.7 | ₹162.1 | 27,551 | 22,600 |
| 25 May 2022 | ₹182.4 | ₹189.95 | ₹123.8 | ₹137.95 | 34,852 | 11,900 |
| 26 May 2022 | ₹140 | ₹148.15 | ₹94.3 | ₹148.15 | 35,951 | 16,700 |
| 27 May 2022 | ₹180.45 | ₹184.95 | ₹146.55 | ₹170.2 | 21,751 | 19,000 |
| 30 May 2022 | ₹220 | ₹312.35 | ₹212.9 | ₹295.55 | 70,351 | 21,500 |
| 31 May 2022 | ₹282.2 | ₹310 | ₹229.4 | ₹254.8 | 1,36,551 | 29,100 |
| 1 Jun 2022 | ₹248 | ₹284.2 | ₹186.05 | ₹223 | 1,63,001 | 61,900 |
| 2 Jun 2022 | ₹158.5 | ₹269.25 | ₹158.5 | ₹260 | 1,74,701 | 80,800 |
| 3 Jun 2022 | ₹350 | ₹350 | ₹222.3 | ₹230.9 | 4,23,552 | 1,19,150 |
| 6 Jun 2022 | ₹200.3 | ₹223 | ₹163.15 | ₹201 | 16,55,652 | 3,31,300 |
| 7 Jun 2022 | ₹183.05 | ₹183.05 | ₹108.6 | ₹118.65 | 20,29,102 | 5,03,500 |
| 8 Jun 2022 | ₹131 | ₹150 | ₹71.2 | ₹73.45 | 64,99,002 | 9,13,350 |
| 9 Jun 2022 | ₹68 | ₹101 | ₹50.15 | ₹101 | 1,31,15,052 | 18,05,150 |
| 10 Jun 2022 | ₹50 | ₹65 | ₹25.7 | ₹28.4 | 3,82,17,153 | 35,12,550 |
| 13 Jun 2022 | ₹13.3 | ₹13.3 | ₹3.95 | ₹4.15 | 4,60,30,753 | 54,14,100 |
| 14 Jun 2022 | ₹3.8 | ₹4.65 | ₹2 | ₹2.3 | 3,58,26,003 | 46,26,300 |
| 15 Jun 2022 | ₹1.9 | ₹2.2 | ₹1.05 | ₹1.15 | 2,14,27,352 | 37,52,300 |
| 16 Jun 2022 | ₹1.15 | ₹1.3 | ₹0.05 | ₹0.05 | 1,06,20,603 | 14,63,750 |