NIFTY 50 14,800 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹1,969.6 and a low of ₹525.25. Final close ₹980.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹1,796.65 | ₹1,859.7 | ₹1,782.95 | ₹1,859.7 | 301 | 1,950 |
| 1 Jun 2022 | ₹1,800.85 | ₹1,841.1 | ₹1,689.6 | ₹1,689.6 | 451 | 2,050 |
| 2 Jun 2022 | ₹1,655.95 | ₹1,815 | ₹1,655.95 | ₹1,815 | 351 | 1,950 |
| 3 Jun 2022 | ₹1,969.6 | ₹1,969.6 | ₹1,951.95 | ₹1,951.95 | 101 | 2,000 |
| 6 Jun 2022 | ₹1,787.85 | ₹1,787.85 | ₹1,745.65 | ₹1,745.65 | 201 | 2,100 |
| 7 Jun 2022 | ₹1,649.15 | ₹1,649.15 | ₹1,634.4 | ₹1,634.4 | 251 | 1,950 |
| 8 Jun 2022 | ₹1,656.9 | ₹1,665.35 | ₹1,560 | ₹1,560 | 501 | 1,900 |
| 9 Jun 2022 | ₹1,487.8 | ₹1,527.05 | ₹1,487.8 | ₹1,527.05 | 401 | 1,950 |
| 10 Jun 2022 | ₹1,513.75 | ₹1,513.75 | ₹1,494.65 | ₹1,494.65 | 401 | 1,850 |
| 13 Jun 2022 | ₹1,090.2 | ₹1,090.2 | ₹980 | ₹1,048.3 | 2,001 | 3,200 |
| 14 Jun 2022 | ₹985.45 | ₹1,104 | ₹932 | ₹955.9 | 1,351 | 3,100 |
| 15 Jun 2022 | ₹971 | ₹1,000 | ₹971 | ₹1,000 | 201 | 3,200 |
| 16 Jun 2022 | ₹1,042 | ₹1,048 | ₹645.7 | ₹652.2 | 13,901 | 11,900 |
| 17 Jun 2022 | ₹654.9 | ₹711.8 | ₹558.5 | ₹622.75 | 87,902 | 49,650 |
| 20 Jun 2022 | ₹639.95 | ₹651.7 | ₹525.25 | ₹631.35 | 53,101 | 59,500 |
| 21 Jun 2022 | ₹692.95 | ₹932 | ₹692.95 | ₹850.8 | 25,601 | 43,650 |
| 22 Jun 2022 | ₹752.55 | ₹764 | ₹606 | ₹640.1 | 16,601 | 45,650 |
| 23 Jun 2022 | ₹724 | ₹836.3 | ₹601.8 | ₹808 | 30,051 | 45,350 |
| 24 Jun 2022 | ₹921.25 | ₹945 | ₹830 | ₹919.05 | 27,351 | 41,150 |
| 27 Jun 2022 | ₹1,105.25 | ₹1,125.85 | ₹1,026.05 | ₹1,038 | 9,201 | 39,900 |
| 28 Jun 2022 | ₹971.5 | ₹1,050.65 | ₹925 | ₹1,037.05 | 3,553 | 40,150 |
| 29 Jun 2022 | ₹890 | ₹1,049.45 | ₹887 | ₹974 | 9,451 | 38,450 |
| 30 Jun 2022 | ₹1,009.35 | ₹1,073.7 | ₹926.2 | ₹980.8 | 12,952 | 36,800 |