NIFTY 50 16,450 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹534.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹392.2 | ₹491.45 | ₹391.55 | ₹412.35 | 16,501 | 10,950 |
| 1 Jun 2022 | ₹425 | ₹454.5 | ₹341 | ₹389.15 | 59,651 | 17,350 |
| 2 Jun 2022 | ₹340.05 | ₹451.6 | ₹334 | ₹443.3 | 71,452 | 17,700 |
| 3 Jun 2022 | ₹533.05 | ₹534.95 | ₹403.15 | ₹420.35 | 17,051 | 13,400 |
| 6 Jun 2022 | ₹386.35 | ₹417.05 | ₹335 | ₹388.5 | 68,402 | 19,300 |
| 7 Jun 2022 | ₹352.95 | ₹352.95 | ₹276 | ₹295 | 2,04,702 | 47,450 |
| 8 Jun 2022 | ₹305 | ₹346.8 | ₹235.95 | ₹244.55 | 2,78,351 | 53,450 |
| 9 Jun 2022 | ₹211.45 | ₹299.9 | ₹208.5 | ₹295 | 1,73,801 | 64,950 |
| 10 Jun 2022 | ₹180.3 | ₹218.6 | ₹166 | ₹169.65 | 2,22,701 | 78,250 |
| 13 Jun 2022 | ₹100.65 | ₹100.65 | ₹53.45 | ₹65.45 | 2,13,402 | 76,100 |
| 14 Jun 2022 | ₹55.75 | ₹76.25 | ₹46.5 | ₹51.7 | 1,42,801 | 83,600 |
| 15 Jun 2022 | ₹55.1 | ₹55.2 | ₹44.75 | ₹50.95 | 2,30,952 | 1,67,500 |
| 16 Jun 2022 | ₹52 | ₹55.6 | ₹13.85 | ₹18.4 | 2,82,901 | 1,53,650 |
| 17 Jun 2022 | ₹15.05 | ₹15.05 | ₹7.85 | ₹8.75 | 3,75,953 | 1,01,800 |
| 20 Jun 2022 | ₹8.3 | ₹8.35 | ₹4.3 | ₹5.5 | 1,46,702 | 1,08,450 |
| 21 Jun 2022 | ₹6.8 | ₹13.75 | ₹4.8 | ₹8.5 | 4,20,801 | 1,46,150 |
| 22 Jun 2022 | ₹8.5 | ₹8.5 | ₹3.85 | ₹4.2 | 2,58,951 | 1,48,350 |
| 23 Jun 2022 | ₹4.05 | ₹6.55 | ₹2.65 | ₹4.3 | 7,89,051 | 2,15,600 |
| 24 Jun 2022 | ₹4.1 | ₹7.9 | ₹3.2 | ₹3.3 | 49,70,052 | 5,34,150 |
| 27 Jun 2022 | ₹4.1 | ₹9.9 | ₹1.15 | ₹1.15 | 1,98,57,153 | 10,47,600 |
| 28 Jun 2022 | ₹2.5 | ₹2.7 | ₹1.75 | ₹1.95 | 90,03,754 | 10,33,150 |
| 29 Jun 2022 | ₹1.7 | ₹1.7 | ₹0.6 | ₹0.8 | 43,45,802 | 5,41,600 |
| 30 Jun 2022 | ₹0.8 | ₹0.95 | ₹0.05 | ₹0.05 | 17,60,251 | 3,01,500 |