NIFTY 50 16,050 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹826.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹680 | ₹757.2 | ₹661.3 | ₹661.3 | 851 | 22,550 |
| 1 Jun 2022 | ₹695.05 | ₹726.95 | ₹586.95 | ₹654.5 | 1,151 | 22,800 |
| 2 Jun 2022 | ₹588.95 | ₹720.8 | ₹581 | ₹720.8 | 5,451 | 25,300 |
| 3 Jun 2022 | ₹820.8 | ₹826.05 | ₹797.1 | ₹797.1 | 1,851 | 25,100 |
| 6 Jun 2022 | ₹609 | ₹667.2 | ₹609 | ₹667.2 | 751 | 25,000 |
| 7 Jun 2022 | ₹560.95 | ₹568 | ₹510.05 | ₹546 | 1,501 | 24,100 |
| 8 Jun 2022 | ₹498 | ₹498 | ₹465.5 | ₹465.5 | 1,001 | 24,200 |
| 9 Jun 2022 | ₹434.5 | ₹560.05 | ₹433.5 | ₹560.05 | 4,852 | 25,800 |
| 10 Jun 2022 | ₹437.85 | ₹439.5 | ₹365.1 | ₹371 | 5,851 | 25,850 |
| 13 Jun 2022 | ₹232.2 | ₹232.2 | ₹147.65 | ₹177 | 1,36,701 | 49,750 |
| 14 Jun 2022 | ₹159.2 | ₹206 | ₹136.25 | ₹153.9 | 92,902 | 54,850 |
| 15 Jun 2022 | ₹151.7 | ₹162.35 | ₹134 | ₹135.9 | 45,802 | 52,650 |
| 16 Jun 2022 | ₹158.95 | ₹168.5 | ₹43.45 | ₹45.6 | 2,69,552 | 75,600 |
| 17 Jun 2022 | ₹44.25 | ₹48.75 | ₹28.25 | ₹30.4 | 2,08,453 | 86,100 |
| 20 Jun 2022 | ₹30.95 | ₹33.3 | ₹14.2 | ₹18.6 | 7,05,451 | 2,51,650 |
| 21 Jun 2022 | ₹23.85 | ₹67.05 | ₹20.45 | ₹45 | 9,36,951 | 1,47,800 |
| 22 Jun 2022 | ₹30.05 | ₹30.5 | ₹13 | ₹14.25 | 10,04,951 | 2,26,800 |
| 23 Jun 2022 | ₹14.25 | ₹33.45 | ₹10.3 | ₹26.95 | 24,22,801 | 3,45,250 |
| 24 Jun 2022 | ₹27 | ₹53.7 | ₹24.65 | ₹33 | 1,34,12,902 | 10,77,750 |
| 27 Jun 2022 | ₹76.85 | ₹83.6 | ₹40.25 | ₹40.95 | 2,61,77,653 | 13,84,850 |
| 28 Jun 2022 | ₹29.8 | ₹36.3 | ₹15.45 | ₹27 | 3,27,93,804 | 15,67,100 |
| 29 Jun 2022 | ₹14.4 | ₹17.75 | ₹5.3 | ₹5.8 | 7,10,32,153 | 28,00,550 |
| 30 Jun 2022 | ₹5 | ₹11.65 | ₹0.05 | ₹0.05 | 14,52,12,853 | 35,26,250 |