NIFTY 50 16,400 CE traded across 23 sessions from 24 May 2022 to 23 Jun 2022, with a life-high of ₹501.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 May 2022 | ₹308.9 | ₹320 | ₹258 | ₹281 | 1,101 | 1,050 |
| 25 May 2022 | ₹308.45 | ₹308.45 | ₹229.65 | ₹237.55 | 5,551 | 4,600 |
| 26 May 2022 | ₹250.65 | ₹267.5 | ₹188.85 | ₹267.5 | 15,401 | 7,900 |
| 27 May 2022 | ₹298.95 | ₹319.9 | ₹270 | ₹299 | 20,202 | 5,950 |
| 30 May 2022 | ₹363.65 | ₹469.7 | ₹363.65 | ₹454.95 | 3,101 | 4,900 |
| 31 May 2022 | ₹401.25 | ₹469.8 | ₹383.65 | ₹383.65 | 1,601 | 4,100 |
| 1 Jun 2022 | ₹417 | ₹434.85 | ₹333 | ₹372.85 | 5,051 | 5,100 |
| 2 Jun 2022 | ₹328.85 | ₹427.45 | ₹322.5 | ₹427.45 | 4,551 | 6,700 |
| 3 Jun 2022 | ₹501.15 | ₹501.15 | ₹387.8 | ₹405 | 1,751 | 6,500 |
| 6 Jun 2022 | ₹388.35 | ₹395.8 | ₹328.8 | ₹382.85 | 13,751 | 7,050 |
| 7 Jun 2022 | ₹306.05 | ₹306.05 | ₹256.7 | ₹279.3 | 97,152 | 26,350 |
| 8 Jun 2022 | ₹288.3 | ₹328.65 | ₹214.4 | ₹221 | 1,63,502 | 47,150 |
| 9 Jun 2022 | ₹194.65 | ₹273.6 | ₹183.25 | ₹269.5 | 2,03,551 | 72,500 |
| 10 Jun 2022 | ₹121 | ₹190.9 | ₹117 | ₹136.8 | 5,33,002 | 1,53,900 |
| 13 Jun 2022 | ₹98 | ₹98 | ₹30.25 | ₹40 | 17,13,453 | 4,33,600 |
| 14 Jun 2022 | ₹33.95 | ₹47.25 | ₹24 | ₹27.95 | 25,24,501 | 6,38,700 |
| 15 Jun 2022 | ₹25.1 | ₹32.4 | ₹22.05 | ₹23.05 | 31,18,702 | 9,09,450 |
| 16 Jun 2022 | ₹26.6 | ₹30.85 | ₹3.6 | ₹3.8 | 1,10,24,403 | 20,35,250 |
| 17 Jun 2022 | ₹3.85 | ₹4 | ₹2.4 | ₹2.6 | 1,81,82,704 | 22,67,350 |
| 20 Jun 2022 | ₹2.5 | ₹2.5 | ₹1.45 | ₹1.5 | 1,21,09,953 | 23,51,000 |
| 21 Jun 2022 | ₹1.6 | ₹2.25 | ₹1.1 | ₹1.3 | 2,38,59,252 | 20,91,500 |
| 22 Jun 2022 | ₹1 | ₹1.85 | ₹0.8 | ₹0.8 | 97,38,702 | 14,40,400 |
| 23 Jun 2022 | ₹0.6 | ₹1 | ₹0.05 | ₹0.05 | 46,28,252 | 11,22,550 |