NIFTY 50 15,400 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹1,360 and a low of ₹160.5. Final close ₹380.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹1,224.95 | ₹1,315.65 | ₹1,224.95 | ₹1,315.65 | 2,402 | 24,200 |
| 1 Jun 2022 | ₹1,104.4 | ₹1,195 | ₹1,104.4 | ₹1,195 | 151 | 24,100 |
| 2 Jun 2022 | ₹1,109.75 | ₹1,280 | ₹1,109.75 | ₹1,278 | 1,201 | 23,500 |
| 3 Jun 2022 | ₹1,360 | ₹1,360 | ₹1,245 | ₹1,245 | 951 | 23,400 |
| 6 Jun 2022 | ₹1,184.45 | ₹1,220 | ₹1,184.45 | ₹1,220 | 101 | 23,550 |
| 7 Jun 2022 | ₹1,070 | ₹1,075 | ₹1,030.2 | ₹1,058 | 3,301 | 23,950 |
| 8 Jun 2022 | ₹1,042.35 | ₹1,145 | ₹990.05 | ₹1,002.5 | 1,951 | 23,300 |
| 9 Jun 2022 | ₹949 | ₹1,095 | ₹949 | ₹1,095 | 301 | 23,350 |
| 10 Jun 2022 | ₹945 | ₹945 | ₹856.45 | ₹856.45 | 851 | 23,300 |
| 13 Jun 2022 | ₹584.15 | ₹597 | ₹478 | ₹549.65 | 40,452 | 33,600 |
| 14 Jun 2022 | ₹499.8 | ₹603.2 | ₹464.95 | ₹502.45 | 65,253 | 47,550 |
| 15 Jun 2022 | ₹520.75 | ₹532.4 | ₹466.55 | ₹477.85 | 56,452 | 59,300 |
| 16 Jun 2022 | ₹545.75 | ₹553.95 | ₹250.2 | ₹254.85 | 17,53,701 | 5,30,500 |
| 17 Jun 2022 | ₹254.9 | ₹284.65 | ₹193.75 | ₹221.2 | 46,73,753 | 9,60,050 |
| 20 Jun 2022 | ₹211.5 | ₹237.15 | ₹160.5 | ₹198.1 | 40,04,103 | 11,12,350 |
| 21 Jun 2022 | ₹249.3 | ₹417.35 | ₹230.05 | ₹344 | 33,51,953 | 8,62,950 |
| 22 Jun 2022 | ₹295 | ₹295 | ₹176.3 | ₹190.5 | 69,99,252 | 15,39,900 |
| 23 Jun 2022 | ₹200 | ₹327.15 | ₹165.05 | ₹292.85 | 1,21,48,002 | 10,18,350 |
| 24 Jun 2022 | ₹335 | ₹406.7 | ₹303.3 | ₹370 | 29,40,401 | 6,95,700 |
| 27 Jun 2022 | ₹522 | ₹550.2 | ₹442 | ₹455 | 6,74,103 | 5,40,850 |
| 28 Jun 2022 | ₹434.75 | ₹469.3 | ₹340 | ₹454.5 | 8,10,752 | 5,35,200 |
| 29 Jun 2022 | ₹308.65 | ₹456.75 | ₹297.6 | ₹372.8 | 11,00,801 | 4,89,550 |
| 30 Jun 2022 | ₹371.65 | ₹475.7 | ₹313.85 | ₹380.5 | 6,03,102 | 4,12,100 |