NIFTY 50 15,900 CE traded across 21 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹691.95 and a low of ₹38.7. Final close ₹232.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹691.95 | ₹691.95 | ₹691.95 | ₹691.95 | 101 | 0 |
| 10 Jun 2022 | ₹513.9 | ₹513.9 | ₹504.5 | ₹504.5 | 101 | 100 |
| 13 Jun 2022 | ₹322.65 | ₹325.35 | ₹257.75 | ₹291.7 | 4,701 | 2,200 |
| 14 Jun 2022 | ₹300.05 | ₹333.1 | ₹252.9 | ₹269.65 | 3,951 | 2,200 |
| 15 Jun 2022 | ₹257.5 | ₹284 | ₹249.05 | ₹258.25 | 3,902 | 2,550 |
| 16 Jun 2022 | ₹293.8 | ₹295.25 | ₹115.9 | ₹115.95 | 38,352 | 10,600 |
| 17 Jun 2022 | ₹108.5 | ₹126.05 | ₹89.25 | ₹95.2 | 1,10,652 | 28,700 |
| 20 Jun 2022 | ₹100.8 | ₹100.8 | ₹66.8 | ₹80.75 | 1,49,251 | 46,350 |
| 21 Jun 2022 | ₹94.3 | ₹173.95 | ₹88.2 | ₹139 | 1,80,951 | 55,900 |
| 22 Jun 2022 | ₹103.55 | ₹110.7 | ₹67.5 | ₹71.1 | 3,01,653 | 82,950 |
| 23 Jun 2022 | ₹69.15 | ₹125 | ₹60.75 | ₹107.75 | 5,38,501 | 1,11,000 |
| 24 Jun 2022 | ₹138 | ₹171.95 | ₹115.8 | ₹144.35 | 18,53,752 | 1,48,350 |
| 27 Jun 2022 | ₹207.85 | ₹237.85 | ₹176.45 | ₹180.05 | 35,33,653 | 3,64,850 |
| 28 Jun 2022 | ₹130 | ₹182.75 | ₹125.55 | ₹172.8 | 30,22,502 | 4,50,750 |
| 29 Jun 2022 | ₹166 | ₹166.8 | ₹100.05 | ₹134.95 | 44,52,102 | 7,54,800 |
| 30 Jun 2022 | ₹127.5 | ₹169.9 | ₹97.9 | ₹97.9 | 1,41,14,151 | 17,90,400 |
| 1 Jul 2022 | ₹94.95 | ₹100.4 | ₹43.65 | ₹98 | 6,82,61,553 | 32,52,200 |
| 4 Jul 2022 | ₹109.95 | ₹110 | ₹47.2 | ₹86.25 | 8,03,96,203 | 33,82,850 |
| 5 Jul 2022 | ₹105 | ₹175.25 | ₹40.6 | ₹41.2 | 13,18,32,753 | 67,81,100 |
| 6 Jul 2022 | ₹40.55 | ₹154.55 | ₹38.7 | ₹150.4 | 23,93,57,553 | 31,30,950 |
| 7 Jul 2022 | ₹218.95 | ₹244.5 | ₹142 | ₹232.6 | 1,86,26,353 | 6,94,550 |