NIFTY 50 14,900 CE traded across 22 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹1,774.2 and a low of ₹452. Final close ₹877.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹1,694.1 | ₹1,774.2 | ₹1,694.1 | ₹1,774.2 | 251 | 800 |
| 1 Jun 2022 | ₹1,704.4 | ₹1,744.95 | ₹1,615 | ₹1,615 | 351 | 750 |
| 2 Jun 2022 | ₹1,563.95 | ₹1,660.8 | ₹1,563.95 | ₹1,660.8 | 251 | 800 |
| 6 Jun 2022 | ₹1,607.75 | ₹1,700 | ₹1,607.75 | ₹1,700 | 151 | 800 |
| 7 Jun 2022 | ₹1,564.65 | ₹1,564.65 | ₹1,470.5 | ₹1,512 | 1,001 | 700 |
| 8 Jun 2022 | ₹1,553.3 | ₹1,565 | ₹1,450 | ₹1,450 | 801 | 1,000 |
| 9 Jun 2022 | ₹1,388.4 | ₹1,479.3 | ₹1,388.4 | ₹1,479.3 | 401 | 1,050 |
| 10 Jun 2022 | ₹1,417.55 | ₹1,417.55 | ₹1,398.1 | ₹1,398.1 | 401 | 1,250 |
| 13 Jun 2022 | ₹1,002.65 | ₹1,002.65 | ₹867.25 | ₹867.25 | 1,251 | 1,500 |
| 14 Jun 2022 | ₹1,016.9 | ₹1,016.9 | ₹872.45 | ₹872.45 | 251 | 1,600 |
| 15 Jun 2022 | ₹914 | ₹914 | ₹913.25 | ₹913.25 | 252 | 1,700 |
| 16 Jun 2022 | ₹978 | ₹978 | ₹572.15 | ₹582.4 | 21,001 | 15,050 |
| 17 Jun 2022 | ₹567.05 | ₹630 | ₹484.75 | ₹544.45 | 78,353 | 39,350 |
| 20 Jun 2022 | ₹551.85 | ₹565.7 | ₹452 | ₹548.95 | 72,352 | 39,750 |
| 21 Jun 2022 | ₹618.05 | ₹839.85 | ₹605.45 | ₹757.85 | 29,151 | 39,600 |
| 22 Jun 2022 | ₹690 | ₹690 | ₹520 | ₹556.2 | 21,451 | 40,950 |
| 23 Jun 2022 | ₹571.05 | ₹746.65 | ₹520.85 | ₹703.05 | 35,801 | 38,750 |
| 24 Jun 2022 | ₹838.35 | ₹851.2 | ₹732.45 | ₹824 | 13,801 | 37,800 |
| 27 Jun 2022 | ₹1,001.9 | ₹1,030.65 | ₹929.8 | ₹940.75 | 8,901 | 36,450 |
| 28 Jun 2022 | ₹865 | ₹960.15 | ₹830 | ₹944.45 | 3,302 | 36,750 |
| 29 Jun 2022 | ₹812.5 | ₹940 | ₹789.9 | ₹868 | 5,351 | 37,500 |
| 30 Jun 2022 | ₹867.1 | ₹965.1 | ₹832.45 | ₹877.3 | 6,351 | 34,650 |