NIFTY 50 16,150 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹758.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹620 | ₹700 | ₹579.2 | ₹606.55 | 15,401 | 34,600 |
| 1 Jun 2022 | ₹609.55 | ₹644.4 | ₹521.95 | ₹577.5 | 7,301 | 35,100 |
| 2 Jun 2022 | ₹512.75 | ₹637 | ₹512.75 | ₹637 | 1,451 | 34,700 |
| 3 Jun 2022 | ₹750 | ₹758.3 | ₹605.75 | ₹613.45 | 4,101 | 33,100 |
| 6 Jun 2022 | ₹552 | ₹617.5 | ₹528.15 | ₹589.8 | 3,701 | 32,350 |
| 7 Jun 2022 | ₹495.5 | ₹496 | ₹451.5 | ₹474.7 | 6,102 | 31,900 |
| 8 Jun 2022 | ₹462.95 | ₹520 | ₹401.1 | ₹413.35 | 4,651 | 31,900 |
| 9 Jun 2022 | ₹376.45 | ₹485.45 | ₹372 | ₹479.2 | 7,001 | 32,450 |
| 10 Jun 2022 | ₹365 | ₹376.5 | ₹305.7 | ₹310.35 | 43,501 | 38,700 |
| 13 Jun 2022 | ₹200 | ₹200 | ₹115.75 | ₹139 | 67,752 | 41,350 |
| 14 Jun 2022 | ₹129.95 | ₹164.4 | ₹104.95 | ₹116.35 | 75,152 | 45,500 |
| 15 Jun 2022 | ₹118 | ₹130.65 | ₹102.6 | ₹107.4 | 51,852 | 49,800 |
| 16 Jun 2022 | ₹121.6 | ₹130.9 | ₹30.4 | ₹30.4 | 5,47,951 | 68,750 |
| 17 Jun 2022 | ₹30.55 | ₹34.05 | ₹19.65 | ₹21.15 | 3,09,603 | 89,600 |
| 20 Jun 2022 | ₹23.05 | ₹23.05 | ₹9.7 | ₹12.7 | 2,83,251 | 94,500 |
| 21 Jun 2022 | ₹13.05 | ₹46 | ₹13.05 | ₹28.85 | 7,18,151 | 1,44,850 |
| 22 Jun 2022 | ₹20.65 | ₹27.9 | ₹8.5 | ₹9.15 | 7,71,153 | 1,50,500 |
| 23 Jun 2022 | ₹10 | ₹20.85 | ₹6.65 | ₹15.9 | 15,13,701 | 3,09,950 |
| 24 Jun 2022 | ₹16.6 | ₹33.4 | ₹14.1 | ₹17.5 | 1,43,55,452 | 8,85,650 |
| 27 Jun 2022 | ₹43 | ₹49.9 | ₹21.15 | ₹22 | 2,83,28,852 | 17,77,900 |
| 28 Jun 2022 | ₹12.2 | ₹18.45 | ₹7.6 | ₹11.75 | 3,73,53,404 | 25,15,950 |
| 29 Jun 2022 | ₹5.45 | ₹6.75 | ₹1.95 | ₹2.1 | 5,67,02,352 | 30,83,800 |
| 30 Jun 2022 | ₹1 | ₹3.05 | ₹0.05 | ₹0.05 | 5,70,14,953 | 23,62,400 |