NIFTY 50 14,300 CE traded across 22 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹2,467.45 and a low of ₹996.25. Final close ₹1,481.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹2,252.35 | ₹2,267.45 | ₹2,252.35 | ₹2,267.45 | 251 | 950 |
| 1 Jun 2022 | ₹2,312.55 | ₹2,312.55 | ₹2,215 | ₹2,215 | 401 | 900 |
| 2 Jun 2022 | ₹2,269.4 | ₹2,337.2 | ₹2,269.4 | ₹2,337.2 | 101 | 800 |
| 3 Jun 2022 | ₹2,467.45 | ₹2,467.45 | ₹2,447.6 | ₹2,447.6 | 201 | 950 |
| 7 Jun 2022 | ₹2,151.15 | ₹2,151.15 | ₹2,125.55 | ₹2,125.55 | 201 | 950 |
| 8 Jun 2022 | ₹2,119.5 | ₹2,171.65 | ₹2,069.35 | ₹2,069.35 | 351 | 900 |
| 9 Jun 2022 | ₹1,990.25 | ₹2,080.85 | ₹1,990.25 | ₹2,080.85 | 251 | 850 |
| 10 Jun 2022 | ₹1,975 | ₹1,975 | ₹1,974.1 | ₹1,974.1 | 101 | 800 |
| 13 Jun 2022 | ₹1,618.65 | ₹1,618.65 | ₹1,512.75 | ₹1,512.75 | 301 | 800 |
| 14 Jun 2022 | ₹1,472 | ₹1,472 | ₹1,458.5 | ₹1,458.5 | 251 | 750 |
| 15 Jun 2022 | ₹1,463.65 | ₹1,463.65 | ₹1,425 | ₹1,425 | 451 | 800 |
| 16 Jun 2022 | ₹1,555.7 | ₹1,555.7 | ₹1,076.75 | ₹1,092.1 | 1,501 | 1,000 |
| 17 Jun 2022 | ₹1,059.85 | ₹1,122.5 | ₹996.25 | ₹1,067.55 | 5,152 | 4,850 |
| 20 Jun 2022 | ₹1,044.6 | ₹1,079.4 | ₹1,044.6 | ₹1,079.4 | 301 | 4,950 |
| 21 Jun 2022 | ₹1,195.05 | ₹1,414.55 | ₹1,182 | ₹1,360 | 2,401 | 3,150 |
| 22 Jun 2022 | ₹1,230 | ₹1,230 | ₹1,125 | ₹1,144.95 | 751 | 3,350 |
| 23 Jun 2022 | ₹1,213.25 | ₹1,289.55 | ₹1,107 | ₹1,119.6 | 1,602 | 3,250 |
| 24 Jun 2022 | ₹1,425 | ₹1,425 | ₹1,368.2 | ₹1,368.2 | 501 | 3,200 |
| 27 Jun 2022 | ₹1,603.2 | ₹1,603.2 | ₹1,603.2 | ₹1,603.2 | 101 | 3,300 |
| 28 Jun 2022 | ₹1,514.15 | ₹1,554.15 | ₹1,514.15 | ₹1,554.15 | 252 | 3,050 |
| 29 Jun 2022 | ₹1,516.7 | ₹1,516.7 | ₹1,516.7 | ₹1,516.7 | 51 | 3,050 |
| 30 Jun 2022 | ₹1,540 | ₹1,552.2 | ₹1,450.05 | ₹1,481.75 | 951 | 2,750 |