NIFTY 50 10,500 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹6,202.6 and a low of ₹4,553.15. Final close ₹5,290.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹6,006.7 | ₹6,095 | ₹5,974 | ₹5,980 | 2,301 | 5,91,725 |
| 1 Jun 2022 | ₹5,995 | ₹6,000 | ₹5,900 | ₹5,950 | 251 | 5,91,825 |
| 2 Jun 2022 | ₹5,939.5 | ₹6,051.65 | ₹5,939.5 | ₹6,051.65 | 201 | 5,91,875 |
| 3 Jun 2022 | ₹6,202.6 | ₹6,202.6 | ₹6,065 | ₹6,065 | 601 | 5,91,625 |
| 6 Jun 2022 | ₹5,960 | ₹6,010 | ₹5,940 | ₹6,010 | 2,301 | 5,93,775 |
| 7 Jun 2022 | ₹5,885 | ₹5,890 | ₹5,845 | ₹5,870 | 851 | 5,93,125 |
| 8 Jun 2022 | ₹5,877.75 | ₹5,877.75 | ₹5,804 | ₹5,812.1 | 651 | 5,92,775 |
| 9 Jun 2022 | ₹5,939.15 | ₹5,939.15 | ₹5,900 | ₹5,900 | 101 | 5,92,775 |
| 10 Jun 2022 | ₹5,735 | ₹5,740 | ₹5,648.4 | ₹5,648.4 | 201 | 5,92,875 |
| 13 Jun 2022 | ₹5,285 | ₹5,285 | ₹5,148.85 | ₹5,148.85 | 451 | 5,92,675 |
| 14 Jun 2022 | ₹5,197.85 | ₹5,310 | ₹4,553.15 | ₹5,200.2 | 501 | 5,92,975 |
| 15 Jun 2022 | ₹5,222.85 | ₹5,222.85 | ₹5,144.4 | ₹5,144.4 | 251 | 5,93,025 |
| 16 Jun 2022 | ₹5,312.75 | ₹5,312.75 | ₹4,771.65 | ₹4,771.65 | 901 | 5,93,125 |
| 17 Jun 2022 | ₹4,773.5 | ₹4,994.45 | ₹4,715.95 | ₹4,787.6 | 402 | 5,93,175 |
| 20 Jun 2022 | ₹4,798.7 | ₹4,830.65 | ₹4,745 | ₹4,830.65 | 501 | 5,92,925 |
| 21 Jun 2022 | ₹4,936.9 | ₹5,104.55 | ₹4,921.65 | ₹5,104.55 | 152 | 5,92,925 |
| 22 Jun 2022 | ₹4,990.25 | ₹4,990.9 | ₹4,865 | ₹4,884.9 | 1,56,451 | 4,75,525 |
| 23 Jun 2022 | ₹4,947 | ₹5,109.15 | ₹4,939.95 | ₹5,041.5 | 4,19,901 | 1,44,025 |
| 24 Jun 2022 | ₹5,202.1 | ₹5,216 | ₹5,131 | ₹5,188 | 751 | 33,025 |
| 27 Jun 2022 | ₹5,393.3 | ₹5,402 | ₹5,342 | ₹5,342 | 1,101 | 32,975 |
| 28 Jun 2022 | ₹5,240 | ₹5,362.35 | ₹5,213.1 | ₹5,352 | 9,102 | 27,025 |
| 29 Jun 2022 | ₹5,199.45 | ₹5,326.95 | ₹5,196.1 | ₹5,271.75 | 4,851 | 22,625 |
| 30 Jun 2022 | ₹5,299 | ₹5,329.7 | ₹5,235.1 | ₹5,290 | 6,751 | 18,025 |