NIFTY 50 16,450 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹498 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹498 | ₹498 | ₹332.05 | ₹341 | 701 | 600 |
| 8 Jun 2022 | ₹350.65 | ₹355.1 | ₹288.15 | ₹288.15 | 501 | 650 |
| 9 Jun 2022 | ₹265.3 | ₹330.35 | ₹265.3 | ₹330 | 601 | 850 |
| 10 Jun 2022 | ₹234.45 | ₹234.45 | ₹217.2 | ₹217.2 | 251 | 900 |
| 13 Jun 2022 | ₹113.45 | ₹121.7 | ₹91.6 | ₹100.25 | 3,152 | 1,750 |
| 14 Jun 2022 | ₹80 | ₹107.05 | ₹80 | ₹90.05 | 351 | 1,600 |
| 15 Jun 2022 | ₹92.45 | ₹92.45 | ₹87.5 | ₹87.5 | 301 | 1,550 |
| 16 Jun 2022 | ₹68.05 | ₹68.05 | ₹27.7 | ₹27.7 | 4,251 | 2,450 |
| 17 Jun 2022 | ₹26.05 | ₹29 | ₹22.05 | ₹22.7 | 8,852 | 5,050 |
| 20 Jun 2022 | ₹22.05 | ₹22.1 | ₹13.9 | ₹15.85 | 8,501 | 6,000 |
| 21 Jun 2022 | ₹18.3 | ₹35.75 | ₹15.95 | ₹27.15 | 16,901 | 4,000 |
| 22 Jun 2022 | ₹20.05 | ₹21.2 | ₹12.8 | ₹12.8 | 9,402 | 6,550 |
| 23 Jun 2022 | ₹12.05 | ₹20.05 | ₹10.15 | ₹15.45 | 34,702 | 15,800 |
| 24 Jun 2022 | ₹21.4 | ₹29.95 | ₹16.3 | ₹19.8 | 96,701 | 25,350 |
| 27 Jun 2022 | ₹34.95 | ₹39.95 | ₹24.6 | ₹25.6 | 3,14,652 | 49,750 |
| 28 Jun 2022 | ₹25.6 | ₹31 | ₹15.35 | ₹21.8 | 3,83,502 | 78,500 |
| 29 Jun 2022 | ₹16.45 | ₹19.9 | ₹10.65 | ₹14.75 | 4,35,751 | 1,43,650 |
| 30 Jun 2022 | ₹14.85 | ₹19.9 | ₹6.2 | ₹6.5 | 21,31,351 | 4,80,650 |
| 1 Jul 2022 | ₹5.2 | ₹6.55 | ₹2.55 | ₹4.45 | 72,59,253 | 6,86,400 |
| 4 Jul 2022 | ₹3.45 | ₹3.7 | ₹1.8 | ₹1.85 | 74,97,703 | 7,05,950 |
| 5 Jul 2022 | ₹1.8 | ₹3.65 | ₹1.35 | ₹1.35 | 2,03,41,402 | 7,05,950 |
| 6 Jul 2022 | ₹1.3 | ₹2.1 | ₹0.8 | ₹1.05 | 1,61,67,152 | 11,98,250 |
| 7 Jul 2022 | ₹1.05 | ₹1.35 | ₹0.05 | ₹0.05 | 1,97,11,603 | 15,79,400 |