NIFTY 50 15,800 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹1,049.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹890 | ₹988.25 | ₹847.1 | ₹876.1 | 25,851 | 1,81,050 |
| 1 Jun 2022 | ₹915.6 | ₹927.75 | ₹770 | ₹842 | 26,851 | 1,79,150 |
| 2 Jun 2022 | ₹759.45 | ₹928.25 | ₹759.45 | ₹922.65 | 14,751 | 1,79,850 |
| 3 Jun 2022 | ₹1,042.75 | ₹1,049.9 | ₹884 | ₹898.5 | 7,351 | 1,77,800 |
| 6 Jun 2022 | ₹865 | ₹900 | ₹779 | ₹866.8 | 35,451 | 1,91,850 |
| 7 Jun 2022 | ₹755 | ₹762.15 | ₹688.85 | ₹734.15 | 34,801 | 1,84,850 |
| 8 Jun 2022 | ₹750 | ₹800 | ₹646.95 | ₹665 | 39,051 | 1,89,500 |
| 9 Jun 2022 | ₹604.85 | ₹769.15 | ₹600 | ₹769.15 | 42,752 | 1,97,150 |
| 10 Jun 2022 | ₹620.5 | ₹622.95 | ₹526.1 | ₹549 | 1,29,602 | 2,04,600 |
| 13 Jun 2022 | ₹356.5 | ₹395.5 | ₹248.3 | ₹294 | 49,66,103 | 9,29,700 |
| 14 Jun 2022 | ₹249 | ₹334.75 | ₹231.8 | ₹259.05 | 46,85,051 | 11,08,150 |
| 15 Jun 2022 | ₹259.15 | ₹279.3 | ₹231.6 | ₹242.3 | 31,63,751 | 13,63,600 |
| 16 Jun 2022 | ₹289.9 | ₹290.25 | ₹90 | ₹90.4 | 79,39,852 | 15,57,950 |
| 17 Jun 2022 | ₹91.25 | ₹106.6 | ₹64.95 | ₹70.95 | 55,67,203 | 20,45,700 |
| 20 Jun 2022 | ₹69.8 | ₹76.85 | ₹40.15 | ₹54 | 35,56,253 | 20,75,550 |
| 21 Jun 2022 | ₹72 | ₹158.55 | ₹61.1 | ₹117 | 61,87,003 | 20,52,600 |
| 22 Jun 2022 | ₹106 | ₹115 | ₹39.85 | ₹44.2 | 78,30,853 | 25,95,150 |
| 23 Jun 2022 | ₹45.95 | ₹98.4 | ₹32.8 | ₹80.35 | 1,94,08,802 | 29,66,850 |
| 24 Jun 2022 | ₹103.95 | ₹145.65 | ₹83.4 | ₹110 | 8,23,42,502 | 38,59,750 |
| 27 Jun 2022 | ₹194 | ₹218.75 | ₹135.35 | ₹142 | 5,11,78,403 | 39,96,100 |
| 28 Jun 2022 | ₹117 | ₹138 | ₹75 | ₹125.25 | 15,57,79,704 | 55,47,150 |
| 29 Jun 2022 | ₹77.75 | ₹114.8 | ₹40.1 | ₹64.3 | 21,06,36,553 | 67,22,050 |
| 30 Jun 2022 | ₹65.85 | ₹113.9 | ₹0.05 | ₹0.05 | 47,52,23,153 | 91,88,750 |