NIFTY 50 16,600 CE traded across 23 sessions from 24 May 2022 to 23 Jun 2022, with a life-high of ₹389.55 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 May 2022 | ₹200 | ₹220 | ₹198.6 | ₹198.6 | 251 | 250 |
| 25 May 2022 | ₹208.55 | ₹208.55 | ₹165 | ₹167.95 | 901 | 650 |
| 26 May 2022 | ₹135 | ₹192 | ₹127 | ₹184.5 | 2,951 | 2,050 |
| 27 May 2022 | ₹214.35 | ₹219.45 | ₹190.15 | ₹200 | 2,751 | 1,850 |
| 30 May 2022 | ₹265 | ₹344.7 | ₹265 | ₹330.75 | 6,101 | 2,200 |
| 31 May 2022 | ₹299.5 | ₹350 | ₹272.8 | ₹278 | 8,851 | 2,400 |
| 1 Jun 2022 | ₹287.9 | ₹325.2 | ₹226.05 | ₹264.5 | 12,951 | 6,300 |
| 2 Jun 2022 | ₹225.65 | ₹311.8 | ₹224 | ₹311 | 16,352 | 5,350 |
| 3 Jun 2022 | ₹379.8 | ₹389.55 | ₹275.6 | ₹285.5 | 13,301 | 5,450 |
| 6 Jun 2022 | ₹271.8 | ₹281.45 | ₹222 | ₹262.8 | 1,08,101 | 20,300 |
| 7 Jun 2022 | ₹200 | ₹202 | ₹168.65 | ₹182.65 | 47,651 | 25,550 |
| 8 Jun 2022 | ₹186 | ₹220.85 | ₹132.35 | ₹136.95 | 1,18,101 | 42,150 |
| 9 Jun 2022 | ₹112.25 | ₹168.85 | ₹110.3 | ₹168.05 | 1,90,952 | 71,800 |
| 10 Jun 2022 | ₹115.7 | ₹115.7 | ₹71.65 | ₹72 | 9,22,752 | 2,62,400 |
| 13 Jun 2022 | ₹43 | ₹43.75 | ₹16.65 | ₹20.75 | 14,31,702 | 3,05,000 |
| 14 Jun 2022 | ₹16.95 | ₹23.3 | ₹12.75 | ₹13 | 20,20,002 | 4,16,900 |
| 15 Jun 2022 | ₹13.7 | ₹15.45 | ₹9.2 | ₹10.1 | 17,42,203 | 6,14,200 |
| 16 Jun 2022 | ₹10.5 | ₹14.1 | ₹2.6 | ₹2.6 | 54,53,353 | 12,93,750 |
| 17 Jun 2022 | ₹1.1 | ₹2.95 | ₹1.1 | ₹2 | 1,28,44,352 | 13,57,100 |
| 20 Jun 2022 | ₹1.8 | ₹2 | ₹1.25 | ₹1.3 | 42,54,902 | 11,80,150 |
| 21 Jun 2022 | ₹1.3 | ₹1.7 | ₹0.9 | ₹0.9 | 50,29,652 | 9,04,800 |
| 22 Jun 2022 | ₹0.7 | ₹1.65 | ₹0.6 | ₹0.75 | 35,93,052 | 6,20,550 |
| 23 Jun 2022 | ₹0.6 | ₹0.85 | ₹0.05 | ₹0.1 | 23,09,102 | 3,83,500 |