NIFTY 50 16,850 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹291.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹214.6 | ₹266.4 | ₹200.05 | ₹214.85 | 64,451 | 22,850 |
| 1 Jun 2022 | ₹228.05 | ₹240 | ₹168 | ₹194.5 | 39,152 | 19,200 |
| 2 Jun 2022 | ₹164.85 | ₹230.8 | ₹163 | ₹225.9 | 35,001 | 21,100 |
| 3 Jun 2022 | ₹286.05 | ₹291.1 | ₹198 | ₹206.25 | 57,301 | 26,800 |
| 6 Jun 2022 | ₹170 | ₹203.45 | ₹157.6 | ₹178.45 | 31,001 | 27,950 |
| 7 Jun 2022 | ₹145.05 | ₹152.4 | ₹122.65 | ₹130.7 | 66,602 | 40,750 |
| 8 Jun 2022 | ₹138.65 | ₹156.9 | ₹96.25 | ₹99.85 | 89,752 | 44,700 |
| 9 Jun 2022 | ₹81.05 | ₹122.95 | ₹80.65 | ₹121.85 | 68,751 | 42,500 |
| 10 Jun 2022 | ₹75.5 | ₹81 | ₹51.35 | ₹51.35 | 1,19,651 | 50,150 |
| 13 Jun 2022 | ₹27.2 | ₹28.35 | ₹20.7 | ₹22.75 | 1,59,751 | 39,600 |
| 14 Jun 2022 | ₹21.55 | ₹25.05 | ₹16.25 | ₹17.95 | 94,351 | 53,850 |
| 15 Jun 2022 | ₹18.2 | ₹20.35 | ₹14.6 | ₹15.75 | 64,252 | 43,900 |
| 16 Jun 2022 | ₹16.4 | ₹17.45 | ₹6.25 | ₹6.3 | 1,73,251 | 41,750 |
| 17 Jun 2022 | ₹6.2 | ₹6.5 | ₹4.3 | ₹4.75 | 32,852 | 38,600 |
| 20 Jun 2022 | ₹4.6 | ₹4.6 | ₹3.1 | ₹3.65 | 32,501 | 37,300 |
| 21 Jun 2022 | ₹3.8 | ₹5.05 | ₹2.65 | ₹3.5 | 1,51,701 | 51,400 |
| 22 Jun 2022 | ₹4 | ₹4.05 | ₹2.35 | ₹2.85 | 65,101 | 36,950 |
| 23 Jun 2022 | ₹2.85 | ₹3.5 | ₹1.5 | ₹1.8 | 83,801 | 40,250 |
| 24 Jun 2022 | ₹1.95 | ₹5 | ₹1.2 | ₹1.45 | 5,63,701 | 58,600 |
| 27 Jun 2022 | ₹1.95 | ₹2.45 | ₹1.05 | ₹1.1 | 6,49,851 | 1,45,450 |
| 28 Jun 2022 | ₹1.2 | ₹1.25 | ₹0.8 | ₹0.95 | 3,35,402 | 69,450 |
| 29 Jun 2022 | ₹0.9 | ₹1.15 | ₹0.5 | ₹0.5 | 1,45,151 | 64,150 |
| 30 Jun 2022 | ₹0.4 | ₹0.7 | ₹0.05 | ₹0.05 | 4,64,951 | 1,60,250 |