NIFTY 50 16,100 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹802.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹652.45 | ₹741.05 | ₹617.25 | ₹640.6 | 99,852 | 1,97,800 |
| 1 Jun 2022 | ₹634 | ₹696.4 | ₹551 | ₹614.45 | 67,201 | 2,04,800 |
| 2 Jun 2022 | ₹555 | ₹691.5 | ₹538.25 | ₹681 | 57,451 | 2,07,300 |
| 3 Jun 2022 | ₹802.55 | ₹802.55 | ₹640 | ₹663 | 49,451 | 1,96,500 |
| 6 Jun 2022 | ₹633.9 | ₹657.8 | ₹552.5 | ₹631.75 | 52,952 | 2,01,500 |
| 7 Jun 2022 | ₹551 | ₹551 | ₹479 | ₹507.15 | 88,701 | 2,16,000 |
| 8 Jun 2022 | ₹530.15 | ₹581.25 | ₹431.05 | ₹444 | 62,802 | 2,24,200 |
| 9 Jun 2022 | ₹405.45 | ₹526.15 | ₹393.5 | ₹524.15 | 1,67,602 | 2,34,450 |
| 10 Jun 2022 | ₹410.75 | ₹410.75 | ₹332.2 | ₹344.3 | 7,01,202 | 3,02,700 |
| 13 Jun 2022 | ₹284.6 | ₹284.6 | ₹129.45 | ₹156.55 | 11,20,501 | 4,17,300 |
| 14 Jun 2022 | ₹142.8 | ₹184.75 | ₹112 | ₹133 | 7,93,652 | 4,51,750 |
| 15 Jun 2022 | ₹132 | ₹145.35 | ₹116.65 | ₹121.1 | 8,49,251 | 5,01,400 |
| 16 Jun 2022 | ₹144.8 | ₹154.35 | ₹33 | ₹33 | 27,99,602 | 5,84,050 |
| 17 Jun 2022 | ₹32.5 | ₹41.45 | ₹23.6 | ₹25 | 19,29,353 | 6,89,900 |
| 20 Jun 2022 | ₹25.2 | ₹29.3 | ₹11.5 | ₹15 | 18,66,551 | 8,88,750 |
| 21 Jun 2022 | ₹17.85 | ₹56.4 | ₹16.3 | ₹35.8 | 43,03,752 | 9,56,250 |
| 22 Jun 2022 | ₹29 | ₹29 | ₹10.3 | ₹10.9 | 41,07,002 | 13,06,400 |
| 23 Jun 2022 | ₹11.95 | ₹26.4 | ₹8.05 | ₹21.05 | 1,00,32,552 | 20,84,550 |
| 24 Jun 2022 | ₹25.4 | ₹42.65 | ₹18.7 | ₹25 | 3,30,97,903 | 28,24,950 |
| 27 Jun 2022 | ₹50 | ₹65.3 | ₹29.4 | ₹30.25 | 6,71,26,003 | 40,67,450 |
| 28 Jun 2022 | ₹15 | ₹25.95 | ₹10.85 | ₹18.05 | 7,92,39,504 | 51,71,250 |
| 29 Jun 2022 | ₹9.5 | ₹10.75 | ₹3.35 | ₹3.55 | 13,23,91,053 | 77,37,350 |
| 30 Jun 2022 | ₹1.4 | ₹6 | ₹0.05 | ₹0.05 | 16,81,45,903 | 75,10,050 |