NIFTY 50 16,350 CE traded across 22 sessions from 25 May 2022 to 23 Jun 2022, with a life-high of ₹525.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 25 May 2022 | ₹365 | ₹365 | ₹248.1 | ₹248.1 | 201 | 150 |
| 26 May 2022 | ₹217.9 | ₹295.95 | ₹217.9 | ₹295.95 | 151 | 200 |
| 27 May 2022 | ₹325.9 | ₹340.5 | ₹315.65 | ₹320.8 | 351 | 200 |
| 30 May 2022 | ₹446.75 | ₹482.85 | ₹405 | ₹482.85 | 651 | 350 |
| 31 May 2022 | ₹459 | ₹498 | ₹420 | ₹420 | 301 | 450 |
| 1 Jun 2022 | ₹420 | ₹422 | ₹420 | ₹422 | 251 | 250 |
| 2 Jun 2022 | ₹422 | ₹422 | ₹400 | ₹400 | 151 | 200 |
| 3 Jun 2022 | ₹522.65 | ₹525.65 | ₹522.65 | ₹525.65 | 201 | 250 |
| 6 Jun 2022 | ₹375.2 | ₹430.15 | ₹375.2 | ₹430.15 | 151 | 300 |
| 7 Jun 2022 | ₹331.7 | ₹331.7 | ₹282 | ₹306 | 2,952 | 1,200 |
| 8 Jun 2022 | ₹311 | ₹350.8 | ₹239.45 | ₹250 | 13,701 | 4,050 |
| 9 Jun 2022 | ₹222.05 | ₹299 | ₹206.35 | ₹299 | 29,902 | 3,650 |
| 10 Jun 2022 | ₹205.45 | ₹215.9 | ₹155 | ₹156.7 | 94,901 | 29,600 |
| 13 Jun 2022 | ₹60.05 | ₹64.65 | ₹36.2 | ₹48 | 2,66,352 | 68,300 |
| 14 Jun 2022 | ₹35.45 | ₹56.6 | ₹29.35 | ₹31 | 4,89,701 | 1,00,050 |
| 15 Jun 2022 | ₹37.4 | ₹37.4 | ₹27 | ₹27.75 | 4,35,753 | 1,36,700 |
| 16 Jun 2022 | ₹35 | ₹44.65 | ₹3.3 | ₹4.45 | 21,70,253 | 4,33,700 |
| 17 Jun 2022 | ₹4.25 | ₹4.55 | ₹2.5 | ₹2.7 | 40,84,253 | 5,78,500 |
| 20 Jun 2022 | ₹2.5 | ₹2.95 | ₹1.35 | ₹1.45 | 1,22,63,302 | 9,36,550 |
| 21 Jun 2022 | ₹1.6 | ₹2.55 | ₹1.2 | ₹1.2 | 1,15,78,002 | 10,94,550 |
| 22 Jun 2022 | ₹1.55 | ₹2 | ₹0.85 | ₹0.9 | 27,51,552 | 6,19,650 |
| 23 Jun 2022 | ₹0.7 | ₹1 | ₹0.05 | ₹0.05 | 14,87,801 | 5,68,800 |