NIFTY 50 16,800 CE traded across 23 sessions from 24 May 2022 to 23 Jun 2022, with a life-high of ₹278.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 May 2022 | ₹156.35 | ₹157.75 | ₹135 | ₹135 | 302 | 500 |
| 25 May 2022 | ₹118.4 | ₹118.4 | ₹103.95 | ₹103.95 | 201 | 550 |
| 26 May 2022 | ₹112.1 | ₹120 | ₹74.3 | ₹114.3 | 2,002 | 1,050 |
| 27 May 2022 | ₹132 | ₹143.05 | ₹120 | ₹128.95 | 3,351 | 2,450 |
| 30 May 2022 | ₹186 | ₹246 | ₹186 | ₹228.65 | 5,501 | 2,550 |
| 31 May 2022 | ₹197.65 | ₹244.55 | ₹182.75 | ₹197.85 | 5,551 | 3,050 |
| 1 Jun 2022 | ₹219.15 | ₹219.9 | ₹155.1 | ₹176.65 | 5,901 | 3,750 |
| 2 Jun 2022 | ₹146.45 | ₹211.3 | ₹140.1 | ₹211.3 | 8,551 | 5,350 |
| 3 Jun 2022 | ₹259.6 | ₹278.4 | ₹183.4 | ₹190 | 25,502 | 12,900 |
| 6 Jun 2022 | ₹161.95 | ₹184.8 | ₹142.95 | ₹167 | 42,601 | 23,150 |
| 7 Jun 2022 | ₹143.05 | ₹143.05 | ₹101.1 | ₹110 | 87,402 | 39,850 |
| 8 Jun 2022 | ₹114.6 | ₹135 | ₹74.55 | ₹75.05 | 2,47,152 | 1,11,200 |
| 9 Jun 2022 | ₹61.3 | ₹92.95 | ₹58.95 | ₹92 | 2,93,902 | 1,42,950 |
| 10 Jun 2022 | ₹51 | ₹57.9 | ₹34.85 | ₹35.75 | 10,67,002 | 2,86,850 |
| 13 Jun 2022 | ₹18 | ₹18 | ₹10.05 | ₹12.8 | 13,00,101 | 2,90,950 |
| 14 Jun 2022 | ₹10 | ₹12.05 | ₹7.45 | ₹7.8 | 8,18,651 | 3,11,750 |
| 15 Jun 2022 | ₹8.4 | ₹9.8 | ₹4.2 | ₹4.65 | 13,81,552 | 4,21,850 |
| 16 Jun 2022 | ₹6.45 | ₹7.5 | ₹2.1 | ₹2.2 | 35,08,552 | 10,02,000 |
| 17 Jun 2022 | ₹1.95 | ₹2.3 | ₹1.5 | ₹1.75 | 60,13,152 | 12,97,900 |
| 20 Jun 2022 | ₹1.6 | ₹2 | ₹1.15 | ₹1.2 | 31,06,952 | 9,62,800 |
| 21 Jun 2022 | ₹1.2 | ₹1.35 | ₹0.7 | ₹0.8 | 29,26,402 | 5,68,750 |
| 22 Jun 2022 | ₹0.8 | ₹1.45 | ₹0.5 | ₹0.5 | 20,55,051 | 5,47,950 |
| 23 Jun 2022 | ₹0.6 | ₹0.8 | ₹0.05 | ₹0.05 | 15,98,901 | 3,42,400 |