NIFTY 50 14,500 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹2,280 and a low of ₹767.4. Final close ₹1,280.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹2,078.65 | ₹2,184.7 | ₹2,032 | ₹2,064.4 | 19,901 | 3,71,925 |
| 1 Jun 2022 | ₹2,115 | ₹2,115 | ₹1,934.2 | ₹2,035 | 10,101 | 3,71,275 |
| 2 Jun 2022 | ₹1,948.5 | ₹2,135.55 | ₹1,948.5 | ₹2,130 | 32,151 | 3,78,675 |
| 3 Jun 2022 | ₹2,272.95 | ₹2,280 | ₹2,076.5 | ₹2,097.15 | 21,552 | 3,79,025 |
| 6 Jun 2022 | ₹2,051.4 | ₹2,108.4 | ₹1,967.85 | ₹2,076.7 | 8,552 | 3,80,625 |
| 7 Jun 2022 | ₹1,939.15 | ₹1,952 | ₹1,858 | ₹1,928.05 | 9,601 | 3,80,975 |
| 8 Jun 2022 | ₹1,950 | ₹2,016.4 | ₹1,825 | ₹1,859 | 18,051 | 3,78,925 |
| 9 Jun 2022 | ₹1,779.3 | ₹1,985.75 | ₹1,779.3 | ₹1,978.4 | 26,652 | 3,72,425 |
| 10 Jun 2022 | ₹1,815 | ₹1,815 | ₹1,682 | ₹1,700 | 20,651 | 3,72,325 |
| 13 Jun 2022 | ₹1,375.05 | ₹1,375.15 | ₹1,211.1 | ₹1,316 | 50,301 | 3,60,925 |
| 14 Jun 2022 | ₹1,273.75 | ₹1,388.15 | ₹1,200 | ₹1,262 | 45,102 | 3,67,175 |
| 15 Jun 2022 | ₹1,286 | ₹1,310 | ₹1,217.8 | ₹1,228.1 | 16,902 | 3,64,825 |
| 16 Jun 2022 | ₹1,350 | ₹1,369.95 | ₹890.05 | ₹900 | 71,801 | 3,84,575 |
| 17 Jun 2022 | ₹905.65 | ₹971.7 | ₹797.2 | ₹871.1 | 1,12,252 | 4,04,475 |
| 20 Jun 2022 | ₹898.1 | ₹921 | ₹767.4 | ₹902 | 1,12,151 | 4,13,225 |
| 21 Jun 2022 | ₹977.15 | ₹1,220 | ₹965.9 | ₹1,134.2 | 57,151 | 4,02,475 |
| 22 Jun 2022 | ₹1,040.4 | ₹1,048.15 | ₹875.75 | ₹914.45 | 70,202 | 3,96,875 |
| 23 Jun 2022 | ₹945.4 | ₹1,129 | ₹880.1 | ₹1,095.7 | 78,352 | 3,98,225 |
| 24 Jun 2022 | ₹1,178 | ₹1,243.7 | ₹1,117 | ₹1,217.3 | 54,151 | 3,81,325 |
| 27 Jun 2022 | ₹1,376.15 | ₹1,426.5 | ₹1,320.2 | ₹1,332.55 | 54,201 | 3,63,225 |
| 28 Jun 2022 | ₹1,279.2 | ₹1,360 | ₹1,212 | ₹1,344.25 | 86,652 | 3,41,625 |
| 29 Jun 2022 | ₹1,200 | ₹1,345.3 | ₹1,190 | ₹1,270.1 | 1,03,501 | 3,29,625 |
| 30 Jun 2022 | ₹1,284.4 | ₹1,369 | ₹1,220 | ₹1,280.45 | 1,78,902 | 3,23,325 |