NIFTY 50 16,300 CE traded across 23 sessions from 24 May 2022 to 23 Jun 2022, with a life-high of ₹580.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 May 2022 | ₹351 | ₹351 | ₹308.4 | ₹308.4 | 1,551 | 6,350 |
| 25 May 2022 | ₹353.8 | ₹360 | ₹264.9 | ₹269.25 | 2,501 | 6,600 |
| 26 May 2022 | ₹275.4 | ₹322.25 | ₹219.85 | ₹310 | 1,651 | 6,700 |
| 27 May 2022 | ₹357.05 | ₹368.9 | ₹310.35 | ₹347.05 | 7,251 | 7,800 |
| 30 May 2022 | ₹410 | ₹538.15 | ₹410 | ₹507.15 | 8,701 | 1,850 |
| 31 May 2022 | ₹463.15 | ₹536 | ₹450 | ₹450 | 1,551 | 1,850 |
| 1 Jun 2022 | ₹486.25 | ₹486.25 | ₹389.95 | ₹432.05 | 2,401 | 2,150 |
| 2 Jun 2022 | ₹395.3 | ₹500.8 | ₹395.3 | ₹500.8 | 901 | 2,250 |
| 3 Jun 2022 | ₹580.35 | ₹580.55 | ₹477 | ₹477 | 901 | 2,200 |
| 6 Jun 2022 | ₹449.5 | ₹464.8 | ₹391.1 | ₹442.7 | 2,702 | 1,700 |
| 7 Jun 2022 | ₹359.2 | ₹359.2 | ₹309.75 | ₹330.8 | 13,951 | 4,700 |
| 8 Jun 2022 | ₹354 | ₹391.1 | ₹263.3 | ₹275 | 40,651 | 10,850 |
| 9 Jun 2022 | ₹240.35 | ₹336.6 | ₹230.95 | ₹328 | 1,10,001 | 23,000 |
| 10 Jun 2022 | ₹223.5 | ₹237.75 | ₹176.55 | ₹182.5 | 10,00,101 | 1,89,350 |
| 13 Jun 2022 | ₹82.25 | ₹84.55 | ₹42.3 | ₹54.55 | 17,21,252 | 4,04,450 |
| 14 Jun 2022 | ₹40 | ₹66.65 | ₹34.45 | ₹41 | 19,91,501 | 5,08,100 |
| 15 Jun 2022 | ₹35.75 | ₹46.65 | ₹31 | ₹36.3 | 24,01,702 | 8,61,450 |
| 16 Jun 2022 | ₹35.2 | ₹44.95 | ₹4.85 | ₹5.05 | 1,20,03,001 | 19,21,450 |
| 17 Jun 2022 | ₹4.75 | ₹5.45 | ₹2.9 | ₹3.1 | 3,21,28,304 | 60,04,650 |
| 20 Jun 2022 | ₹3.25 | ₹3.25 | ₹1.25 | ₹1.6 | 2,79,94,953 | 35,53,500 |
| 21 Jun 2022 | ₹1.2 | ₹3.05 | ₹1.2 | ₹1.85 | 4,12,63,002 | 38,81,250 |
| 22 Jun 2022 | ₹1.8 | ₹2.05 | ₹0.7 | ₹0.85 | 1,85,58,953 | 25,32,650 |
| 23 Jun 2022 | ₹0.65 | ₹1 | ₹0.05 | ₹0.05 | 73,96,003 | 14,70,350 |