NIFTY 50 16,900 CE traded across 23 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹182.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹67.55 | ₹95.7 | ₹67.55 | ₹95.7 | 201 | 100 |
| 18 May 2022 | ₹104.35 | ₹104.35 | ₹104.35 | ₹104.35 | 51 | 150 |
| 19 May 2022 | ₹60 | ₹60 | ₹44.4 | ₹44.4 | 351 | 250 |
| 20 May 2022 | ₹86.6 | ₹106.05 | ₹79.05 | ₹105 | 2,552 | 1,400 |
| 23 May 2022 | ₹115.2 | ₹142 | ₹95.65 | ₹95.65 | 5,901 | 4,600 |
| 24 May 2022 | ₹104 | ₹105.75 | ₹77.95 | ₹85.15 | 3,251 | 6,000 |
| 25 May 2022 | ₹87.05 | ₹87.05 | ₹64 | ₹67.45 | 1,301 | 6,250 |
| 26 May 2022 | ₹70 | ₹71.1 | ₹45.25 | ₹71.1 | 5,951 | 6,800 |
| 27 May 2022 | ₹85 | ₹87.9 | ₹64.8 | ₹74.8 | 25,501 | 13,300 |
| 30 May 2022 | ₹93.95 | ₹163.45 | ₹93.95 | ₹151 | 55,101 | 16,050 |
| 31 May 2022 | ₹129.85 | ₹158.5 | ₹108.4 | ₹124.2 | 81,451 | 31,700 |
| 1 Jun 2022 | ₹117.25 | ₹141.6 | ₹86.3 | ₹104.95 | 1,87,301 | 58,100 |
| 2 Jun 2022 | ₹90.05 | ₹125.5 | ₹78.55 | ₹123.05 | 2,15,102 | 68,350 |
| 3 Jun 2022 | ₹172.15 | ₹182.65 | ₹99.45 | ₹101 | 7,15,052 | 1,48,850 |
| 6 Jun 2022 | ₹94 | ₹94 | ₹64.6 | ₹81.45 | 11,95,002 | 2,85,100 |
| 7 Jun 2022 | ₹55.65 | ₹64.65 | ₹35.75 | ₹40.5 | 20,15,202 | 4,45,100 |
| 8 Jun 2022 | ₹44.2 | ₹48.55 | ₹19 | ₹19.95 | 50,47,051 | 8,70,000 |
| 9 Jun 2022 | ₹15 | ₹25 | ₹10.45 | ₹25 | 91,02,203 | 17,51,150 |
| 10 Jun 2022 | ₹12.5 | ₹12.5 | ₹5.2 | ₹5.4 | 3,14,44,753 | 36,94,300 |
| 13 Jun 2022 | ₹3.9 | ₹4.4 | ₹2.05 | ₹2.15 | 2,29,19,603 | 28,22,200 |
| 14 Jun 2022 | ₹1.9 | ₹2.3 | ₹1.35 | ₹1.65 | 1,11,52,753 | 24,11,200 |
| 15 Jun 2022 | ₹1.35 | ₹1.65 | ₹0.7 | ₹0.85 | 56,70,352 | 18,45,400 |
| 16 Jun 2022 | ₹0.7 | ₹1.15 | ₹0.05 | ₹0.05 | 38,26,001 | 14,55,750 |