NIFTY 50 15,550 CE traded across 21 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹1,188.95 and a low of ₹99. Final close ₹229.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹1,106.4 | ₹1,163.1 | ₹1,106.4 | ₹1,163.1 | 301 | 10,900 |
| 1 Jun 2022 | ₹1,119.6 | ₹1,128.25 | ₹1,119.6 | ₹1,128.25 | 251 | 10,900 |
| 3 Jun 2022 | ₹1,188.95 | ₹1,188.95 | ₹1,188.95 | ₹1,188.95 | 51 | 10,900 |
| 6 Jun 2022 | ₹1,089.5 | ₹1,089.5 | ₹998.6 | ₹1,081.7 | 551 | 10,800 |
| 8 Jun 2022 | ₹966.7 | ₹966.7 | ₹949.7 | ₹949.7 | 201 | 10,700 |
| 9 Jun 2022 | ₹812.4 | ₹858.05 | ₹812.4 | ₹858.05 | 201 | 10,750 |
| 10 Jun 2022 | ₹822.85 | ₹822.85 | ₹743.85 | ₹743.85 | 451 | 10,650 |
| 13 Jun 2022 | ₹476.65 | ₹476.65 | ₹385.05 | ₹444.15 | 12,101 | 11,800 |
| 14 Jun 2022 | ₹411 | ₹490 | ₹370 | ₹402 | 7,851 | 10,850 |
| 15 Jun 2022 | ₹421.45 | ₹428.85 | ₹374 | ₹383.1 | 4,751 | 10,250 |
| 16 Jun 2022 | ₹437.05 | ₹442.5 | ₹180.05 | ₹180.05 | 1,65,652 | 40,250 |
| 17 Jun 2022 | ₹151.15 | ₹205.5 | ₹133.8 | ₹152.4 | 2,82,604 | 60,450 |
| 20 Jun 2022 | ₹160.05 | ₹160.05 | ₹103.05 | ₹133 | 3,29,602 | 80,000 |
| 21 Jun 2022 | ₹162.85 | ₹307.4 | ₹152.25 | ₹246.15 | 6,61,452 | 57,750 |
| 22 Jun 2022 | ₹210.7 | ₹210.75 | ₹110.35 | ₹119.5 | 13,64,352 | 1,49,450 |
| 23 Jun 2022 | ₹127.65 | ₹225 | ₹99 | ₹193.05 | 53,49,251 | 3,16,900 |
| 24 Jun 2022 | ₹235 | ₹294.4 | ₹203.85 | ₹253 | 29,78,202 | 2,04,400 |
| 27 Jun 2022 | ₹379 | ₹415.5 | ₹310.9 | ₹321.45 | 2,30,951 | 1,50,600 |
| 28 Jun 2022 | ₹268.2 | ₹330.55 | ₹219.35 | ₹315.2 | 9,99,754 | 1,28,300 |
| 29 Jun 2022 | ₹180.05 | ₹315.3 | ₹174.6 | ₹237.9 | 25,53,701 | 1,32,650 |
| 30 Jun 2022 | ₹234.65 | ₹330.05 | ₹171.7 | ₹229.6 | 13,21,301 | 1,06,650 |