NIFTY 50 16,500 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹358.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹330 | ₹330.4 | ₹299.85 | ₹319 | 2,101 | 1,850 |
| 8 Jun 2022 | ₹322 | ₹358.9 | ₹261 | ₹266.95 | 5,251 | 2,950 |
| 9 Jun 2022 | ₹240.1 | ₹317.55 | ₹240.1 | ₹317.55 | 4,001 | 3,650 |
| 10 Jun 2022 | ₹228.75 | ₹229.45 | ₹195.2 | ₹198.4 | 18,301 | 11,100 |
| 13 Jun 2022 | ₹100.3 | ₹106 | ₹77 | ₹90.25 | 61,101 | 34,150 |
| 14 Jun 2022 | ₹78 | ₹104.5 | ₹70.75 | ₹76.95 | 1,16,751 | 55,350 |
| 15 Jun 2022 | ₹84 | ₹84 | ₹69.9 | ₹72.6 | 67,451 | 54,350 |
| 16 Jun 2022 | ₹80.2 | ₹80.2 | ₹27.4 | ₹28.45 | 1,88,152 | 70,250 |
| 17 Jun 2022 | ₹28.05 | ₹29.65 | ₹19 | ₹19.95 | 2,89,953 | 85,100 |
| 20 Jun 2022 | ₹20.5 | ₹20.5 | ₹12 | ₹13.7 | 2,29,051 | 98,250 |
| 21 Jun 2022 | ₹20.95 | ₹31.55 | ₹13.85 | ₹23 | 5,10,502 | 1,10,600 |
| 22 Jun 2022 | ₹23 | ₹23 | ₹10.95 | ₹11.3 | 4,09,303 | 1,79,600 |
| 23 Jun 2022 | ₹12.45 | ₹17.9 | ₹8.9 | ₹14 | 7,70,901 | 2,28,700 |
| 24 Jun 2022 | ₹17 | ₹23.65 | ₹13.65 | ₹15.6 | 20,76,951 | 3,78,150 |
| 27 Jun 2022 | ₹27.6 | ₹34.55 | ₹19.7 | ₹21.6 | 31,27,452 | 5,83,150 |
| 28 Jun 2022 | ₹19 | ₹19.25 | ₹12.75 | ₹17.6 | 29,37,504 | 8,06,200 |
| 29 Jun 2022 | ₹14 | ₹15.9 | ₹8.65 | ₹11.75 | 40,48,552 | 10,52,100 |
| 30 Jun 2022 | ₹12.05 | ₹15.8 | ₹4.9 | ₹4.9 | 98,14,852 | 21,34,550 |
| 1 Jul 2022 | ₹4.4 | ₹7.7 | ₹2.1 | ₹3.1 | 5,10,17,603 | 46,16,200 |
| 4 Jul 2022 | ₹3.1 | ₹6 | ₹1.55 | ₹1.6 | 3,99,14,953 | 57,51,450 |
| 5 Jul 2022 | ₹1.65 | ₹2.75 | ₹1.2 | ₹1.3 | 7,23,52,653 | 68,52,950 |
| 6 Jul 2022 | ₹1.25 | ₹1.6 | ₹0.75 | ₹0.75 | 4,80,86,502 | 62,51,050 |
| 7 Jul 2022 | ₹0.8 | ₹1 | ₹0.05 | ₹0.05 | 4,09,66,553 | 59,19,750 |