NIFTY 50 16,900 CE traded across 23 sessions from 24 May 2022 to 23 Jun 2022, with a life-high of ₹223.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 24 May 2022 | ₹120.9 | ₹122 | ₹115.2 | ₹115.2 | 702 | 650 |
| 25 May 2022 | ₹115.2 | ₹115.2 | ₹93 | ₹100.5 | 551 | 600 |
| 26 May 2022 | ₹104.9 | ₹104.9 | ₹76.25 | ₹97.4 | 2,351 | 1,300 |
| 27 May 2022 | ₹116.45 | ₹121.2 | ₹100.7 | ₹103.75 | 1,251 | 1,650 |
| 30 May 2022 | ₹163.75 | ₹201.45 | ₹163.75 | ₹179.6 | 3,301 | 1,650 |
| 31 May 2022 | ₹160 | ₹194.05 | ₹149.55 | ₹160 | 1,601 | 1,950 |
| 1 Jun 2022 | ₹156.9 | ₹176.2 | ₹125 | ₹143.5 | 3,451 | 3,200 |
| 2 Jun 2022 | ₹135.35 | ₹164.25 | ₹129.85 | ₹164.25 | 1,901 | 3,200 |
| 3 Jun 2022 | ₹223.2 | ₹223.2 | ₹146.25 | ₹151.4 | 11,701 | 5,700 |
| 6 Jun 2022 | ₹135 | ₹145.1 | ₹106.95 | ₹133.7 | 30,401 | 15,650 |
| 7 Jun 2022 | ₹101 | ₹103.25 | ₹77 | ₹83.45 | 88,501 | 37,800 |
| 8 Jun 2022 | ₹89.65 | ₹99.9 | ₹54.9 | ₹55.9 | 1,79,801 | 79,750 |
| 9 Jun 2022 | ₹44.05 | ₹67.8 | ₹41.1 | ₹65.5 | 2,78,752 | 1,18,000 |
| 10 Jun 2022 | ₹26.1 | ₹41.65 | ₹24 | ₹24 | 8,38,653 | 2,02,150 |
| 13 Jun 2022 | ₹10.35 | ₹11.2 | ₹8.05 | ₹8.8 | 7,49,651 | 1,67,650 |
| 14 Jun 2022 | ₹8.7 | ₹10.75 | ₹5.2 | ₹6.05 | 5,90,752 | 2,33,000 |
| 15 Jun 2022 | ₹4.15 | ₹7.4 | ₹3.5 | ₹3.5 | 7,64,201 | 2,84,900 |
| 16 Jun 2022 | ₹5 | ₹5.1 | ₹1.95 | ₹2.2 | 26,98,901 | 7,14,600 |
| 17 Jun 2022 | ₹1.95 | ₹2.3 | ₹1.55 | ₹1.75 | 35,58,303 | 6,19,150 |
| 20 Jun 2022 | ₹1.65 | ₹1.65 | ₹1.1 | ₹1.3 | 15,51,251 | 5,06,900 |
| 21 Jun 2022 | ₹1.3 | ₹1.5 | ₹0.7 | ₹0.7 | 20,17,901 | 4,05,650 |
| 22 Jun 2022 | ₹0.9 | ₹1.35 | ₹0.45 | ₹0.55 | 12,21,501 | 3,66,800 |
| 23 Jun 2022 | ₹0.5 | ₹0.7 | ₹0.05 | ₹0.05 | 13,42,951 | 1,47,250 |