NIFTY 50 16,500 CE traded across 23 sessions from 24 May 2022 to 23 Jun 2022, with a life-high of ₹458 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 May 2022 | ₹270 | ₹275 | ₹213.5 | ₹239.1 | 4,101 | 9,250 |
| 25 May 2022 | ₹266 | ₹266 | ₹190.4 | ₹201.05 | 5,701 | 9,950 |
| 26 May 2022 | ₹216.2 | ₹226 | ₹158 | ₹222 | 19,651 | 12,750 |
| 27 May 2022 | ₹268.3 | ₹268.3 | ₹229 | ₹247 | 9,801 | 14,650 |
| 30 May 2022 | ₹318.2 | ₹416.75 | ₹314.55 | ₹393.15 | 20,901 | 11,650 |
| 31 May 2022 | ₹332.3 | ₹411.75 | ₹321.1 | ₹347.85 | 7,152 | 13,500 |
| 1 Jun 2022 | ₹361.55 | ₹381.3 | ₹277.75 | ₹322.7 | 25,701 | 17,650 |
| 2 Jun 2022 | ₹274.1 | ₹369.2 | ₹264.45 | ₹369.2 | 25,652 | 17,000 |
| 3 Jun 2022 | ₹454.5 | ₹458 | ₹327.5 | ₹342.35 | 19,951 | 13,350 |
| 6 Jun 2022 | ₹315.05 | ₹337.65 | ₹268.35 | ₹318.1 | 84,852 | 28,000 |
| 7 Jun 2022 | ₹260 | ₹260 | ₹210 | ₹226.45 | 96,501 | 42,150 |
| 8 Jun 2022 | ₹237.15 | ₹270 | ₹171 | ₹176.1 | 1,86,451 | 65,500 |
| 9 Jun 2022 | ₹151.3 | ₹215 | ₹139.85 | ₹213 | 2,37,402 | 83,900 |
| 10 Jun 2022 | ₹132.6 | ₹143.8 | ₹99.55 | ₹100 | 10,29,402 | 2,81,600 |
| 13 Jun 2022 | ₹50.15 | ₹72 | ₹22.15 | ₹29.45 | 26,40,403 | 6,53,200 |
| 14 Jun 2022 | ₹23.6 | ₹33.4 | ₹17.45 | ₹19.25 | 29,92,502 | 8,39,450 |
| 15 Jun 2022 | ₹18.9 | ₹22.8 | ₹14 | ₹14 | 31,44,702 | 10,75,100 |
| 16 Jun 2022 | ₹16.95 | ₹21 | ₹3.1 | ₹3.2 | 1,32,36,402 | 40,36,900 |
| 17 Jun 2022 | ₹3.1 | ₹3.4 | ₹2.1 | ₹2.35 | 3,09,30,454 | 45,93,750 |
| 20 Jun 2022 | ₹2.15 | ₹2.2 | ₹1.35 | ₹1.35 | 1,84,80,903 | 40,29,150 |
| 21 Jun 2022 | ₹1.45 | ₹1.95 | ₹0.9 | ₹1 | 2,65,34,402 | 38,47,300 |
| 22 Jun 2022 | ₹0.95 | ₹1.8 | ₹0.7 | ₹0.8 | 1,68,44,853 | 40,71,350 |
| 23 Jun 2022 | ₹0.6 | ₹0.95 | ₹0.05 | ₹0.1 | 1,19,99,002 | 18,14,750 |