NIFTY 50 16,300 CE traded across 22 sessions from 8 Jun 2022 to 7 Jul 2022, with a life-high of ₹449.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Jun 2022 | ₹449.55 | ₹449.55 | ₹362.45 | ₹375 | 301 | 250 |
| 9 Jun 2022 | ₹323.35 | ₹416.55 | ₹321.5 | ₹416.55 | 1,751 | 1,250 |
| 10 Jun 2022 | ₹324 | ₹328 | ₹276.05 | ₹279.2 | 4,951 | 3,350 |
| 13 Jun 2022 | ₹155.65 | ₹158 | ₹118.25 | ₹137 | 9,651 | 6,000 |
| 14 Jun 2022 | ₹95 | ₹161 | ₹95 | ₹121 | 17,651 | 11,100 |
| 15 Jun 2022 | ₹119.65 | ₹128.45 | ₹110.35 | ₹111.3 | 20,001 | 11,450 |
| 16 Jun 2022 | ₹134.6 | ₹134.85 | ₹42.8 | ₹42.8 | 51,852 | 18,750 |
| 17 Jun 2022 | ₹41.7 | ₹45 | ₹31.7 | ₹33.9 | 1,23,052 | 36,150 |
| 20 Jun 2022 | ₹32.6 | ₹32.6 | ₹20.8 | ₹24.15 | 1,59,501 | 56,400 |
| 21 Jun 2022 | ₹25.95 | ₹57.1 | ₹25.25 | ₹41.9 | 2,62,301 | 65,300 |
| 22 Jun 2022 | ₹39.05 | ₹39.05 | ₹17.45 | ₹17.75 | 2,83,352 | 1,05,350 |
| 23 Jun 2022 | ₹19.05 | ₹32.35 | ₹14.7 | ₹27.85 | 10,91,452 | 3,33,800 |
| 24 Jun 2022 | ₹33.95 | ₹49.1 | ₹28.65 | ₹36.8 | 13,32,102 | 3,96,950 |
| 27 Jun 2022 | ₹47 | ₹71.7 | ₹46.55 | ₹48 | 21,01,601 | 5,41,650 |
| 28 Jun 2022 | ₹38.45 | ₹46 | ₹29 | ₹42.5 | 23,42,602 | 8,51,050 |
| 29 Jun 2022 | ₹38 | ₹39.5 | ₹20.3 | ₹29.7 | 37,32,802 | 9,38,150 |
| 30 Jun 2022 | ₹29.95 | ₹39.7 | ₹14.15 | ₹14.55 | 1,02,95,851 | 21,34,500 |
| 1 Jul 2022 | ₹12.4 | ₹12.4 | ₹5.65 | ₹11.35 | 4,44,50,203 | 30,12,400 |
| 4 Jul 2022 | ₹9.3 | ₹9.45 | ₹3.7 | ₹5 | 4,99,46,253 | 44,49,700 |
| 5 Jul 2022 | ₹6.5 | ₹13.65 | ₹2.2 | ₹2.2 | 11,60,22,203 | 69,67,650 |
| 6 Jul 2022 | ₹1.95 | ₹6.15 | ₹1.3 | ₹2.9 | 13,72,35,602 | 71,29,850 |
| 7 Jul 2022 | ₹5.25 | ₹6.95 | ₹0.05 | ₹0.05 | 20,71,63,153 | 72,94,900 |