NIFTY 50 16,550 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹470 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹362.05 | ₹430.1 | ₹336.75 | ₹359.4 | 1,37,352 | 30,450 |
| 1 Jun 2022 | ₹356 | ₹398.15 | ₹290.95 | ₹334.75 | 1,73,851 | 39,400 |
| 2 Jun 2022 | ₹284.05 | ₹388.4 | ₹281.45 | ₹381.55 | 2,18,103 | 43,600 |
| 3 Jun 2022 | ₹430 | ₹470 | ₹347.6 | ₹353.2 | 61,201 | 33,600 |
| 6 Jun 2022 | ₹340.95 | ₹355 | ₹283.4 | ₹328.15 | 1,78,152 | 42,500 |
| 7 Jun 2022 | ₹264.05 | ₹268 | ₹230.25 | ₹244.8 | 91,001 | 36,400 |
| 8 Jun 2022 | ₹260 | ₹292.75 | ₹193.6 | ₹200.05 | 1,19,302 | 46,950 |
| 9 Jun 2022 | ₹182.5 | ₹259.55 | ₹163.85 | ₹259.55 | 1,14,352 | 45,350 |
| 10 Jun 2022 | ₹160.15 | ₹173.25 | ₹131.35 | ₹132 | 94,301 | 46,850 |
| 13 Jun 2022 | ₹85.6 | ₹85.6 | ₹41.05 | ₹43.55 | 1,93,151 | 44,850 |
| 14 Jun 2022 | ₹42.85 | ₹57.6 | ₹35.95 | ₹39.7 | 1,17,702 | 55,100 |
| 15 Jun 2022 | ₹38.85 | ₹44.5 | ₹33.35 | ₹35.15 | 76,501 | 58,300 |
| 16 Jun 2022 | ₹38 | ₹41.1 | ₹10.65 | ₹10.8 | 2,14,351 | 68,200 |
| 17 Jun 2022 | ₹10 | ₹10.7 | ₹6.65 | ₹7.05 | 99,952 | 89,500 |
| 20 Jun 2022 | ₹6.95 | ₹7.65 | ₹3.65 | ₹4.5 | 1,24,351 | 78,500 |
| 21 Jun 2022 | ₹4.5 | ₹9.85 | ₹3.9 | ₹6.3 | 4,28,701 | 1,07,600 |
| 22 Jun 2022 | ₹6.4 | ₹6.4 | ₹3.4 | ₹3.5 | 3,10,151 | 1,04,850 |
| 23 Jun 2022 | ₹3.6 | ₹5.25 | ₹2.25 | ₹3 | 6,59,501 | 1,35,650 |
| 24 Jun 2022 | ₹3.05 | ₹4.45 | ₹2.15 | ₹2.75 | 27,46,251 | 3,78,800 |
| 27 Jun 2022 | ₹3.7 | ₹5.9 | ₹1.8 | ₹1.8 | 93,36,351 | 8,27,800 |
| 28 Jun 2022 | ₹2.05 | ₹2.05 | ₹1.3 | ₹1.45 | 29,74,154 | 4,17,000 |
| 29 Jun 2022 | ₹1.1 | ₹1.45 | ₹0.5 | ₹0.5 | 10,47,802 | 2,95,550 |
| 30 Jun 2022 | ₹0.65 | ₹0.75 | ₹0.05 | ₹0.05 | 6,36,401 | 2,36,150 |