NIFTY 50 16,400 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹377.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹356.7 | ₹365 | ₹356.7 | ₹365 | 101 | 50 |
| 8 Jun 2022 | ₹359 | ₹377.25 | ₹307 | ₹322 | 1,651 | 700 |
| 9 Jun 2022 | ₹300 | ₹362 | ₹293.85 | ₹360.9 | 2,651 | 950 |
| 10 Jun 2022 | ₹292.2 | ₹292.2 | ₹234.7 | ₹240.95 | 7,552 | 4,300 |
| 13 Jun 2022 | ₹186.15 | ₹186.15 | ₹95.05 | ₹110.9 | 47,701 | 21,450 |
| 14 Jun 2022 | ₹96 | ₹129.8 | ₹88.05 | ₹96.9 | 39,401 | 34,350 |
| 15 Jun 2022 | ₹100.55 | ₹103.3 | ₹88 | ₹89 | 33,552 | 38,050 |
| 16 Jun 2022 | ₹106.75 | ₹107.65 | ₹33.95 | ₹33.95 | 96,552 | 51,300 |
| 17 Jun 2022 | ₹30 | ₹36.45 | ₹24.4 | ₹25.5 | 1,14,002 | 47,250 |
| 20 Jun 2022 | ₹27.1 | ₹27.1 | ₹15.15 | ₹18.05 | 81,002 | 53,700 |
| 21 Jun 2022 | ₹19.95 | ₹42.3 | ₹18.3 | ₹31.15 | 2,17,552 | 84,500 |
| 22 Jun 2022 | ₹29.9 | ₹29.9 | ₹12.95 | ₹13.9 | 2,93,951 | 1,08,600 |
| 23 Jun 2022 | ₹14.35 | ₹23.55 | ₹10.95 | ₹19 | 4,59,401 | 1,53,800 |
| 24 Jun 2022 | ₹23.45 | ₹34.1 | ₹19.45 | ₹23.85 | 12,19,651 | 3,16,400 |
| 27 Jun 2022 | ₹31.95 | ₹49.95 | ₹30.65 | ₹32.7 | 18,28,353 | 4,15,850 |
| 28 Jun 2022 | ₹22.8 | ₹30 | ₹19.05 | ₹27.5 | 21,04,703 | 5,87,750 |
| 29 Jun 2022 | ₹22.15 | ₹25.25 | ₹13.2 | ₹18 | 31,39,951 | 8,91,250 |
| 30 Jun 2022 | ₹18 | ₹25.3 | ₹8.2 | ₹8.4 | 67,87,751 | 17,93,100 |
| 1 Jul 2022 | ₹7.2 | ₹7.2 | ₹3.4 | ₹5.65 | 3,43,49,503 | 26,58,800 |
| 4 Jul 2022 | ₹4.45 | ₹4.55 | ₹2.15 | ₹2.3 | 4,08,15,303 | 35,78,600 |
| 5 Jul 2022 | ₹2.4 | ₹5.4 | ₹1.55 | ₹1.65 | 7,70,51,303 | 38,75,550 |
| 6 Jul 2022 | ₹1.15 | ₹2.75 | ₹0.95 | ₹1.25 | 6,83,72,653 | 59,29,550 |
| 7 Jul 2022 | ₹2 | ₹2 | ₹0.05 | ₹0.05 | 7,24,57,553 | 82,97,050 |