NIFTY 50 16,950 CE traded across 22 sessions from 17 May 2022 to 16 Jun 2022, with a life-high of ₹153.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 May 2022 | ₹100.9 | ₹100.9 | ₹37.85 | ₹83 | 601 | 300 |
| 18 May 2022 | ₹85.3 | ₹85.3 | ₹85.3 | ₹85.3 | 51 | 300 |
| 19 May 2022 | ₹26.8 | ₹47.45 | ₹26.8 | ₹47.45 | 701 | 400 |
| 20 May 2022 | ₹99.75 | ₹99.75 | ₹59 | ₹79.35 | 1,201 | 600 |
| 23 May 2022 | ₹124.6 | ₹124.6 | ₹124.6 | ₹124.6 | 51 | 0 |
| 25 May 2022 | ₹38.45 | ₹62.8 | ₹38.45 | ₹62.8 | 101 | 650 |
| 26 May 2022 | ₹47.95 | ₹59.5 | ₹40 | ₹59.5 | 1,051 | 550 |
| 27 May 2022 | ₹67.65 | ₹67.85 | ₹60.55 | ₹66.6 | 1,101 | 650 |
| 30 May 2022 | ₹108.75 | ₹138 | ₹106 | ₹130 | 1,701 | 1,050 |
| 31 May 2022 | ₹97 | ₹135.95 | ₹97 | ₹105 | 4,101 | 1,650 |
| 1 Jun 2022 | ₹110.25 | ₹120.45 | ₹77.45 | ₹91.85 | 3,002 | 2,000 |
| 2 Jun 2022 | ₹75.4 | ₹110.3 | ₹68.4 | ₹108 | 12,051 | 6,000 |
| 3 Jun 2022 | ₹152 | ₹153.45 | ₹84.75 | ₹89.7 | 1,40,001 | 30,150 |
| 6 Jun 2022 | ₹80.8 | ₹80.8 | ₹54.5 | ₹69.5 | 3,08,851 | 37,500 |
| 7 Jun 2022 | ₹47.55 | ₹47.55 | ₹29.15 | ₹35 | 3,26,301 | 59,550 |
| 8 Jun 2022 | ₹29.55 | ₹38.2 | ₹15.2 | ₹15.2 | 15,40,701 | 1,65,600 |
| 9 Jun 2022 | ₹12 | ₹18.6 | ₹8 | ₹18.6 | 21,20,601 | 4,04,950 |
| 10 Jun 2022 | ₹8.4 | ₹8.7 | ₹3.9 | ₹4.5 | 77,57,053 | 8,25,450 |
| 13 Jun 2022 | ₹3.4 | ₹3.4 | ₹1.95 | ₹2 | 38,75,502 | 3,52,200 |
| 14 Jun 2022 | ₹1.9 | ₹2.2 | ₹1.25 | ₹1.5 | 13,23,101 | 3,03,400 |
| 15 Jun 2022 | ₹1.4 | ₹1.65 | ₹0.6 | ₹1 | 10,85,751 | 2,71,550 |
| 16 Jun 2022 | ₹0.85 | ₹1.1 | ₹0.05 | ₹0.05 | 10,35,852 | 2,12,950 |