NIFTY 50 16,250 CE traded across 21 sessions from 9 Jun 2022 to 7 Jul 2022, with a life-high of ₹382.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Jun 2022 | ₹367.4 | ₹382.35 | ₹367.4 | ₹382.35 | 101 | 250 |
| 10 Jun 2022 | ₹362.3 | ₹362.3 | ₹300 | ₹307.2 | 951 | 800 |
| 13 Jun 2022 | ₹155.7 | ₹155.7 | ₹145.8 | ₹145.9 | 1,101 | 1,200 |
| 14 Jun 2022 | ₹172 | ₹173 | ₹129.55 | ₹129.55 | 852 | 1,500 |
| 15 Jun 2022 | ₹129 | ₹137.8 | ₹125 | ₹125 | 951 | 1,400 |
| 16 Jun 2022 | ₹124.9 | ₹124.9 | ₹51.05 | ₹58.45 | 4,101 | 3,750 |
| 17 Jun 2022 | ₹49 | ₹52.35 | ₹35.8 | ₹37.85 | 8,953 | 4,450 |
| 20 Jun 2022 | ₹32.1 | ₹33.75 | ₹25.45 | ₹33.4 | 4,251 | 5,400 |
| 21 Jun 2022 | ₹32.3 | ₹66.4 | ₹29.1 | ₹48.25 | 20,252 | 5,800 |
| 22 Jun 2022 | ₹33.6 | ₹33.6 | ₹21.55 | ₹22 | 16,601 | 11,150 |
| 23 Jun 2022 | ₹21.55 | ₹38.8 | ₹17.9 | ₹32.6 | 2,14,652 | 1,35,450 |
| 24 Jun 2022 | ₹50 | ₹58.85 | ₹34.35 | ₹43.3 | 2,06,302 | 1,41,300 |
| 27 Jun 2022 | ₹65 | ₹85 | ₹56.65 | ₹66.1 | 4,24,901 | 1,60,300 |
| 28 Jun 2022 | ₹46 | ₹55.95 | ₹35.35 | ₹51.75 | 5,34,352 | 1,85,100 |
| 29 Jun 2022 | ₹25.1 | ₹48.6 | ₹25 | ₹36 | 8,65,852 | 2,30,050 |
| 30 Jun 2022 | ₹37 | ₹48.85 | ₹18.85 | ₹18.95 | 22,28,652 | 3,91,950 |
| 1 Jul 2022 | ₹18 | ₹18 | ₹7.35 | ₹15.8 | 1,83,27,153 | 11,75,250 |
| 4 Jul 2022 | ₹11.25 | ₹13.3 | ₹4.9 | ₹7.8 | 2,93,03,403 | 20,17,900 |
| 5 Jul 2022 | ₹8.9 | ₹21.15 | ₹2.65 | ₹3.05 | 6,99,28,902 | 29,57,300 |
| 6 Jul 2022 | ₹3.3 | ₹10.15 | ₹1.85 | ₹5.45 | 9,11,23,653 | 42,51,700 |
| 7 Jul 2022 | ₹6.55 | ₹14.7 | ₹0.05 | ₹0.05 | 20,59,44,153 | 47,19,350 |