NIFTY 50 16,800 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹233.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹88 | ₹160.7 | ₹88 | ₹160.7 | 1,651 | 1,000 |
| 18 May 2022 | ₹156 | ₹156 | ₹127.65 | ₹129.45 | 1,451 | 1,150 |
| 19 May 2022 | ₹75.45 | ₹76.35 | ₹61 | ₹61.45 | 2,051 | 1,100 |
| 20 May 2022 | ₹84.9 | ₹140.75 | ₹84.9 | ₹140.75 | 3,901 | 2,300 |
| 23 May 2022 | ₹162.8 | ₹168.45 | ₹121.6 | ₹121.6 | 3,151 | 2,600 |
| 24 May 2022 | ₹132.35 | ₹132.35 | ₹99 | ₹110.6 | 3,501 | 2,150 |
| 25 May 2022 | ₹116.3 | ₹121 | ₹82.15 | ₹85.6 | 2,751 | 3,150 |
| 26 May 2022 | ₹85.6 | ₹97 | ₹58.5 | ₹97 | 17,501 | 9,250 |
| 27 May 2022 | ₹114.95 | ₹115 | ₹88 | ₹99.45 | 38,001 | 20,800 |
| 30 May 2022 | ₹134.9 | ₹209.45 | ₹133.6 | ₹193 | 88,602 | 29,500 |
| 31 May 2022 | ₹161 | ₹202 | ₹141.5 | ₹151.6 | 89,701 | 40,000 |
| 1 Jun 2022 | ₹151.6 | ₹181 | ₹113 | ₹135.2 | 1,21,551 | 70,800 |
| 2 Jun 2022 | ₹108.1 | ₹165 | ₹104.6 | ₹163 | 2,70,802 | 1,14,500 |
| 3 Jun 2022 | ₹208.1 | ₹233.3 | ₹134.5 | ₹136 | 9,29,151 | 1,76,000 |
| 6 Jun 2022 | ₹119.45 | ₹129 | ₹90.8 | ₹114.5 | 16,26,202 | 3,29,400 |
| 7 Jun 2022 | ₹94.95 | ₹94.95 | ₹53.35 | ₹60 | 22,30,753 | 4,67,050 |
| 8 Jun 2022 | ₹62.7 | ₹73.85 | ₹30.55 | ₹30.55 | 51,13,702 | 10,06,700 |
| 9 Jun 2022 | ₹26 | ₹41 | ₹18.45 | ₹41 | 1,08,49,752 | 19,35,650 |
| 10 Jun 2022 | ₹22 | ₹22 | ₹8.75 | ₹9.1 | 3,87,54,353 | 42,25,200 |
| 13 Jun 2022 | ₹5.3 | ₹5.3 | ₹2.4 | ₹2.5 | 3,63,18,103 | 45,30,400 |
| 14 Jun 2022 | ₹1.95 | ₹2.65 | ₹1.5 | ₹1.55 | 2,18,54,052 | 37,96,050 |
| 15 Jun 2022 | ₹1.35 | ₹1.8 | ₹0.8 | ₹1.3 | 1,21,04,952 | 22,07,300 |
| 16 Jun 2022 | ₹0.85 | ₹1.25 | ₹0.05 | ₹0.05 | 58,28,553 | 10,52,350 |