NIFTY 50 16,800 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹322.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹272.85 | ₹290 | ₹219.2 | ₹239.5 | 9,31,353 | 5,67,250 |
| 1 Jun 2022 | ₹254.9 | ₹266 | ₹185 | ₹214 | 9,61,602 | 5,47,450 |
| 2 Jun 2022 | ₹198 | ₹253.5 | ₹176.45 | ₹250 | 11,94,153 | 5,12,500 |
| 3 Jun 2022 | ₹295.6 | ₹322.75 | ₹219 | ₹226 | 19,25,051 | 5,87,550 |
| 6 Jun 2022 | ₹220.45 | ₹225.05 | ₹173.45 | ₹208.85 | 8,48,001 | 6,47,400 |
| 7 Jun 2022 | ₹189.85 | ₹189.85 | ₹136.5 | ₹144.85 | 10,86,402 | 7,46,800 |
| 8 Jun 2022 | ₹158.95 | ₹175.3 | ₹108.4 | ₹112.65 | 12,36,702 | 7,74,650 |
| 9 Jun 2022 | ₹100 | ₹139.8 | ₹90.15 | ₹138.4 | 11,77,552 | 8,28,550 |
| 10 Jun 2022 | ₹95.1 | ₹110.25 | ₹62 | ₹65.2 | 19,18,103 | 10,15,800 |
| 13 Jun 2022 | ₹45 | ₹45 | ₹22.9 | ₹26 | 23,52,851 | 8,34,100 |
| 14 Jun 2022 | ₹23 | ₹28.65 | ₹18 | ₹19.2 | 9,84,052 | 7,88,200 |
| 15 Jun 2022 | ₹21.25 | ₹21.5 | ₹16.4 | ₹17.3 | 6,61,603 | 7,52,050 |
| 16 Jun 2022 | ₹19.95 | ₹22.45 | ₹6.25 | ₹6.9 | 17,49,301 | 8,13,000 |
| 17 Jun 2022 | ₹7.15 | ₹9.9 | ₹4.15 | ₹4.6 | 8,00,503 | 8,13,750 |
| 20 Jun 2022 | ₹10.2 | ₹10.2 | ₹3 | ₹3.5 | 3,79,051 | 7,74,000 |
| 21 Jun 2022 | ₹4 | ₹5.35 | ₹2.65 | ₹3.4 | 9,57,351 | 8,78,500 |
| 22 Jun 2022 | ₹4.45 | ₹4.45 | ₹2.5 | ₹3.05 | 7,85,152 | 7,89,150 |
| 23 Jun 2022 | ₹3.05 | ₹3.5 | ₹1.5 | ₹1.9 | 19,04,452 | 9,82,500 |
| 24 Jun 2022 | ₹1.9 | ₹2.15 | ₹1.3 | ₹1.35 | 48,05,901 | 12,56,000 |
| 27 Jun 2022 | ₹2.1 | ₹3.7 | ₹1.05 | ₹1.1 | 80,64,253 | 15,22,050 |
| 28 Jun 2022 | ₹1.2 | ₹1.3 | ₹0.75 | ₹0.9 | 43,93,703 | 14,12,650 |
| 29 Jun 2022 | ₹0.85 | ₹1.1 | ₹0.4 | ₹0.55 | 26,90,252 | 10,33,250 |
| 30 Jun 2022 | ₹0.6 | ₹0.8 | ₹0.05 | ₹0.05 | 14,85,951 | 7,28,750 |