NIFTY 50 14,950 CE traded across 22 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹1,682.2 and a low of ₹420.85. Final close ₹832.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹1,656.45 | ₹1,656.45 | ₹1,639 | ₹1,639 | 101 | 250 |
| 1 Jun 2022 | ₹1,653.1 | ₹1,682.2 | ₹1,653.1 | ₹1,682.2 | 251 | 250 |
| 2 Jun 2022 | ₹1,507.35 | ₹1,627.25 | ₹1,507.35 | ₹1,627.25 | 501 | 300 |
| 6 Jun 2022 | ₹1,644.15 | ₹1,644.15 | ₹1,622.9 | ₹1,622.9 | 201 | 450 |
| 7 Jun 2022 | ₹1,512 | ₹1,515.3 | ₹1,512 | ₹1,515.3 | 251 | 550 |
| 8 Jun 2022 | ₹1,511.3 | ₹1,511.3 | ₹1,462.5 | ₹1,462.5 | 301 | 450 |
| 9 Jun 2022 | ₹1,357.6 | ₹1,413.8 | ₹1,349.65 | ₹1,413.8 | 451 | 350 |
| 10 Jun 2022 | ₹1,372.7 | ₹1,372.7 | ₹1,354.2 | ₹1,354.2 | 401 | 450 |
| 13 Jun 2022 | ₹964 | ₹964 | ₹895.75 | ₹895.75 | 201 | 500 |
| 14 Jun 2022 | ₹862.5 | ₹933 | ₹862.5 | ₹933 | 251 | 500 |
| 15 Jun 2022 | ₹873.5 | ₹873.5 | ₹856.5 | ₹856.5 | 201 | 500 |
| 16 Jun 2022 | ₹927.5 | ₹927.5 | ₹536 | ₹540 | 2,101 | 1,350 |
| 17 Jun 2022 | ₹511.4 | ₹587.2 | ₹455.55 | ₹495 | 9,252 | 8,050 |
| 20 Jun 2022 | ₹511.25 | ₹511.25 | ₹420.85 | ₹505.3 | 1,951 | 8,300 |
| 21 Jun 2022 | ₹711 | ₹780 | ₹711 | ₹739.6 | 201 | 8,100 |
| 22 Jun 2022 | ₹554.6 | ₹580.4 | ₹485.05 | ₹510.3 | 1,301 | 8,100 |
| 23 Jun 2022 | ₹599.8 | ₹646.45 | ₹490 | ₹646.45 | 851 | 8,200 |
| 24 Jun 2022 | ₹742.9 | ₹772 | ₹709.35 | ₹772 | 1,501 | 8,500 |
| 27 Jun 2022 | ₹956.85 | ₹966.75 | ₹893.9 | ₹893.9 | 1,651 | 8,250 |
| 28 Jun 2022 | ₹855.05 | ₹904.35 | ₹855.05 | ₹904.35 | 102 | 8,150 |
| 29 Jun 2022 | ₹745 | ₹872.75 | ₹745 | ₹872.75 | 401 | 8,000 |
| 30 Jun 2022 | ₹835.7 | ₹875.7 | ₹786.6 | ₹832.5 | 8,401 | 5,100 |