NIFTY 50 14,600 CE traded across 22 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹2,178.1 and a low of ₹684.2. Final close ₹1,186.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹1,989.5 | ₹2,046.3 | ₹1,989.5 | ₹2,046.3 | 201 | 1,650 |
| 1 Jun 2022 | ₹1,995.05 | ₹2,028.15 | ₹1,995.05 | ₹2,028.15 | 251 | 1,550 |
| 2 Jun 2022 | ₹1,854.65 | ₹1,962.5 | ₹1,854.65 | ₹1,962.5 | 301 | 1,500 |
| 3 Jun 2022 | ₹2,165.95 | ₹2,178.1 | ₹2,165.95 | ₹2,178.1 | 151 | 1,500 |
| 7 Jun 2022 | ₹1,844.55 | ₹1,851.9 | ₹1,844.55 | ₹1,851.9 | 251 | 1,550 |
| 8 Jun 2022 | ₹1,853.55 | ₹1,871.55 | ₹1,788.05 | ₹1,850 | 501 | 1,750 |
| 9 Jun 2022 | ₹1,679.5 | ₹1,702.5 | ₹1,679.5 | ₹1,702.5 | 501 | 1,700 |
| 10 Jun 2022 | ₹1,704.85 | ₹1,704.85 | ₹1,680 | ₹1,680 | 301 | 1,600 |
| 13 Jun 2022 | ₹1,264.85 | ₹1,266.15 | ₹1,135 | ₹1,135 | 851 | 1,850 |
| 14 Jun 2022 | ₹1,177.05 | ₹1,253.65 | ₹1,130 | ₹1,130 | 501 | 2,150 |
| 15 Jun 2022 | ₹1,200.5 | ₹1,200.5 | ₹1,148.85 | ₹1,148.85 | 201 | 2,100 |
| 16 Jun 2022 | ₹1,265.45 | ₹1,268 | ₹809.5 | ₹809.5 | 1,851 | 2,550 |
| 17 Jun 2022 | ₹759.95 | ₹879.55 | ₹715.85 | ₹797.95 | 34,703 | 31,850 |
| 20 Jun 2022 | ₹760.5 | ₹810 | ₹684.2 | ₹809.5 | 4,601 | 33,100 |
| 21 Jun 2022 | ₹900 | ₹1,113.75 | ₹877 | ₹1,040.5 | 1,701 | 31,650 |
| 22 Jun 2022 | ₹932 | ₹932 | ₹800 | ₹830 | 2,051 | 31,650 |
| 23 Jun 2022 | ₹985 | ₹1,028.65 | ₹800.5 | ₹986.1 | 4,501 | 30,600 |
| 24 Jun 2022 | ₹1,130 | ₹1,130 | ₹1,069.15 | ₹1,098.95 | 1,251 | 29,600 |
| 27 Jun 2022 | ₹1,278.5 | ₹1,327.1 | ₹1,236.65 | ₹1,236.65 | 1,651 | 29,150 |
| 28 Jun 2022 | ₹1,135.5 | ₹1,254.25 | ₹1,129.25 | ₹1,254.25 | 1,402 | 28,950 |
| 29 Jun 2022 | ₹1,090.5 | ₹1,213.45 | ₹1,090.5 | ₹1,185.5 | 501 | 28,550 |
| 30 Jun 2022 | ₹1,250 | ₹1,265.2 | ₹1,128 | ₹1,186.1 | 4,801 | 26,100 |