NIFTY 50 16,900 CE traded across 23 sessions from 31 May 2022 to 30 Jun 2022, with a life-high of ₹270.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 May 2022 | ₹216.6 | ₹241.9 | ₹181 | ₹195 | 5,80,951 | 2,86,000 |
| 1 Jun 2022 | ₹191 | ₹221 | ₹150.65 | ₹174.35 | 13,61,251 | 6,02,950 |
| 2 Jun 2022 | ₹162.05 | ₹209 | ₹142.35 | ₹206 | 11,73,102 | 4,33,050 |
| 3 Jun 2022 | ₹255 | ₹270.95 | ₹178.95 | ₹180.8 | 10,36,202 | 5,44,650 |
| 6 Jun 2022 | ₹163.6 | ₹183 | ₹139.5 | ₹165 | 4,32,053 | 5,34,500 |
| 7 Jun 2022 | ₹139.7 | ₹139.7 | ₹109.1 | ₹116.5 | 6,96,401 | 5,18,900 |
| 8 Jun 2022 | ₹125 | ₹140 | ₹84 | ₹87.15 | 12,28,203 | 5,28,950 |
| 9 Jun 2022 | ₹78 | ₹110 | ₹71.5 | ₹107.05 | 8,39,852 | 5,57,550 |
| 10 Jun 2022 | ₹72 | ₹72.75 | ₹47.1 | ₹47.1 | 12,64,701 | 5,04,150 |
| 13 Jun 2022 | ₹24.05 | ₹25.7 | ₹18.5 | ₹20.1 | 12,69,602 | 4,13,800 |
| 14 Jun 2022 | ₹18.4 | ₹21.95 | ₹14.25 | ₹14.9 | 5,80,302 | 4,36,950 |
| 15 Jun 2022 | ₹16.8 | ₹17.95 | ₹12.7 | ₹13.45 | 3,16,852 | 3,96,050 |
| 16 Jun 2022 | ₹15 | ₹15.85 | ₹5.9 | ₹5.9 | 8,15,702 | 3,51,450 |
| 17 Jun 2022 | ₹5.95 | ₹5.95 | ₹4.15 | ₹4.5 | 3,88,002 | 3,02,850 |
| 20 Jun 2022 | ₹4.55 | ₹5.15 | ₹3.05 | ₹3.45 | 2,05,151 | 2,57,750 |
| 21 Jun 2022 | ₹4 | ₹4.65 | ₹2.5 | ₹3.1 | 4,58,602 | 3,01,000 |
| 22 Jun 2022 | ₹3.6 | ₹3.9 | ₹2.5 | ₹2.65 | 3,82,201 | 2,84,000 |
| 23 Jun 2022 | ₹2.2 | ₹3.2 | ₹1.4 | ₹1.85 | 4,09,201 | 3,07,750 |
| 24 Jun 2022 | ₹1.95 | ₹2.1 | ₹1.15 | ₹1.25 | 32,45,501 | 4,14,450 |
| 27 Jun 2022 | ₹2.2 | ₹2.25 | ₹0.95 | ₹0.95 | 34,42,252 | 6,69,300 |
| 28 Jun 2022 | ₹1.15 | ₹1.2 | ₹0.7 | ₹0.85 | 17,44,052 | 5,53,550 |
| 29 Jun 2022 | ₹0.7 | ₹1.05 | ₹0.5 | ₹0.5 | 15,66,101 | 3,50,200 |
| 30 Jun 2022 | ₹0.55 | ₹0.6 | ₹0.05 | ₹0.05 | 10,54,702 | 2,78,850 |