NIFTY 50 16,650 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹403.55 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹318.8 | ₹371.2 | ₹285.95 | ₹307 | 2,48,552 | 39,050 |
| 1 Jun 2022 | ₹301.5 | ₹341.8 | ₹246.6 | ₹285.6 | 1,36,951 | 48,750 |
| 2 Jun 2022 | ₹241 | ₹330.7 | ₹236.25 | ₹328.95 | 1,16,601 | 44,700 |
| 3 Jun 2022 | ₹396.35 | ₹403.55 | ₹290 | ₹297.15 | 1,27,952 | 50,050 |
| 6 Jun 2022 | ₹274.45 | ₹299.5 | ₹235.75 | ₹279.65 | 93,952 | 54,200 |
| 7 Jun 2022 | ₹250.4 | ₹250.4 | ₹189.85 | ₹202.5 | 1,11,651 | 70,000 |
| 8 Jun 2022 | ₹212.05 | ₹240.4 | ₹156 | ₹157.7 | 1,32,401 | 67,000 |
| 9 Jun 2022 | ₹138.7 | ₹200 | ₹135.6 | ₹199.95 | 1,10,852 | 67,700 |
| 10 Jun 2022 | ₹106.25 | ₹137.35 | ₹100.05 | ₹104.45 | 1,21,851 | 69,850 |
| 13 Jun 2022 | ₹64.5 | ₹66.45 | ₹32.4 | ₹36.7 | 1,65,251 | 69,500 |
| 14 Jun 2022 | ₹31.7 | ₹43.15 | ₹26.5 | ₹29.25 | 69,701 | 67,800 |
| 15 Jun 2022 | ₹30.25 | ₹31.4 | ₹24.8 | ₹25.75 | 45,102 | 73,950 |
| 16 Jun 2022 | ₹27.85 | ₹31.4 | ₹8.75 | ₹8.75 | 2,68,201 | 77,250 |
| 17 Jun 2022 | ₹10.85 | ₹11.15 | ₹5.3 | ₹5.85 | 1,00,553 | 83,550 |
| 20 Jun 2022 | ₹6.85 | ₹14.05 | ₹3.3 | ₹4.25 | 70,051 | 87,950 |
| 21 Jun 2022 | ₹4.1 | ₹7.35 | ₹3.3 | ₹5 | 1,86,152 | 1,02,550 |
| 22 Jun 2022 | ₹5.05 | ₹5.3 | ₹2.75 | ₹3.4 | 1,33,552 | 91,600 |
| 23 Jun 2022 | ₹3.3 | ₹4.2 | ₹1.9 | ₹1.9 | 3,60,951 | 1,53,650 |
| 24 Jun 2022 | ₹3 | ₹5.4 | ₹1.65 | ₹1.95 | 19,41,901 | 2,53,200 |
| 27 Jun 2022 | ₹3.5 | ₹4.15 | ₹1.25 | ₹1.25 | 35,83,602 | 4,90,800 |
| 28 Jun 2022 | ₹1.6 | ₹1.6 | ₹0.95 | ₹1.15 | 12,73,953 | 3,32,850 |
| 29 Jun 2022 | ₹1.05 | ₹1.3 | ₹0.4 | ₹0.5 | 7,18,802 | 1,80,650 |
| 30 Jun 2022 | ₹0.4 | ₹0.7 | ₹0.05 | ₹0.1 | 3,82,501 | 1,71,050 |