NIFTY 50 14,700 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹2,046.7 and a low of ₹605. Final close ₹1,091.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹1,892.15 | ₹1,948.15 | ₹1,892.15 | ₹1,948.15 | 201 | 700 |
| 1 Jun 2022 | ₹1,893.75 | ₹1,934.8 | ₹1,893.75 | ₹1,934.8 | 201 | 700 |
| 2 Jun 2022 | ₹1,738.2 | ₹1,872.7 | ₹1,738.2 | ₹1,872.7 | 251 | 650 |
| 3 Jun 2022 | ₹2,046.7 | ₹2,046.7 | ₹1,914.2 | ₹1,914.2 | 201 | 650 |
| 6 Jun 2022 | ₹1,878.45 | ₹1,881.15 | ₹1,836.85 | ₹1,881.15 | 301 | 700 |
| 7 Jun 2022 | ₹1,751.15 | ₹1,752.9 | ₹1,726.8 | ₹1,726.8 | 301 | 700 |
| 8 Jun 2022 | ₹1,743.7 | ₹1,743.7 | ₹1,690.1 | ₹1,690.1 | 251 | 700 |
| 9 Jun 2022 | ₹1,579.7 | ₹1,654.4 | ₹1,579.7 | ₹1,654.4 | 501 | 700 |
| 10 Jun 2022 | ₹1,593.05 | ₹1,604 | ₹1,593.05 | ₹1,604 | 201 | 750 |
| 13 Jun 2022 | ₹1,166.75 | ₹1,166.75 | ₹1,050 | ₹1,085 | 901 | 1,450 |
| 14 Jun 2022 | ₹1,089.35 | ₹1,151.5 | ₹1,045 | ₹1,045 | 301 | 1,450 |
| 15 Jun 2022 | ₹1,054.6 | ₹1,054.6 | ₹1,045 | ₹1,045 | 151 | 1,450 |
| 16 Jun 2022 | ₹1,169.15 | ₹1,181.05 | ₹726.9 | ₹730.05 | 13,401 | 4,850 |
| 17 Jun 2022 | ₹723.95 | ₹799.25 | ₹634.1 | ₹702.9 | 34,453 | 21,400 |
| 20 Jun 2022 | ₹735.5 | ₹740.95 | ₹605 | ₹719 | 16,101 | 24,550 |
| 21 Jun 2022 | ₹798.35 | ₹1,015 | ₹786 | ₹967.7 | 4,801 | 21,450 |
| 22 Jun 2022 | ₹838 | ₹838 | ₹697.15 | ₹732.55 | 4,351 | 20,100 |
| 23 Jun 2022 | ₹820 | ₹932.85 | ₹694.6 | ₹894 | 8,751 | 20,650 |
| 24 Jun 2022 | ₹1,050 | ₹1,050 | ₹944.8 | ₹1,019.15 | 6,501 | 21,300 |
| 27 Jun 2022 | ₹1,210.65 | ₹1,215.1 | ₹1,134.9 | ₹1,147.65 | 3,502 | 20,700 |
| 28 Jun 2022 | ₹1,052 | ₹1,150 | ₹1,044.4 | ₹1,141.6 | 2,352 | 21,150 |
| 29 Jun 2022 | ₹1,020.95 | ₹1,142.05 | ₹1,020.95 | ₹1,077.35 | 1,401 | 20,750 |
| 30 Jun 2022 | ₹1,150.25 | ₹1,157.75 | ₹1,034 | ₹1,091.15 | 10,351 | 17,900 |