NIFTY 50 16,550 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹310 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹310 | ₹310 | ₹290 | ₹294.45 | 301 | 350 |
| 8 Jun 2022 | ₹302.3 | ₹302.3 | ₹291.45 | ₹291.45 | 101 | 400 |
| 9 Jun 2022 | ₹220.1 | ₹247.6 | ₹220.1 | ₹247.6 | 401 | 500 |
| 10 Jun 2022 | ₹179.55 | ₹179.55 | ₹179.55 | ₹179.55 | 51 | 450 |
| 13 Jun 2022 | ₹99.55 | ₹106.75 | ₹70 | ₹85.4 | 701 | 750 |
| 14 Jun 2022 | ₹88 | ₹88.05 | ₹70.2 | ₹73.4 | 752 | 1,150 |
| 15 Jun 2022 | ₹73 | ₹74 | ₹65 | ₹65 | 801 | 1,750 |
| 16 Jun 2022 | ₹52 | ₹52 | ₹30 | ₹30 | 701 | 2,000 |
| 17 Jun 2022 | ₹22.1 | ₹22.1 | ₹15.6 | ₹18.3 | 3,452 | 3,100 |
| 20 Jun 2022 | ₹18.6 | ₹18.6 | ₹11 | ₹11 | 1,951 | 4,200 |
| 21 Jun 2022 | ₹12.4 | ₹28.3 | ₹12.4 | ₹20.95 | 6,801 | 5,200 |
| 22 Jun 2022 | ₹20.65 | ₹20.65 | ₹11.05 | ₹12.2 | 4,101 | 5,800 |
| 23 Jun 2022 | ₹12.5 | ₹15.2 | ₹7.45 | ₹11.4 | 9,151 | 7,400 |
| 24 Jun 2022 | ₹15.1 | ₹20.35 | ₹11.5 | ₹13.45 | 1,90,651 | 32,700 |
| 27 Jun 2022 | ₹24 | ₹27.4 | ₹15.95 | ₹16.45 | 1,77,751 | 38,000 |
| 28 Jun 2022 | ₹8.55 | ₹15.4 | ₹8.55 | ₹13.6 | 4,67,502 | 1,34,100 |
| 29 Jun 2022 | ₹7.05 | ₹12.45 | ₹7.05 | ₹10.25 | 5,21,101 | 2,45,150 |
| 30 Jun 2022 | ₹9.65 | ₹12.3 | ₹3.8 | ₹3.95 | 17,94,802 | 3,40,800 |
| 1 Jul 2022 | ₹3.9 | ₹5 | ₹1.85 | ₹2.15 | 41,88,703 | 3,69,400 |
| 4 Jul 2022 | ₹2.15 | ₹2.85 | ₹1.15 | ₹1.25 | 30,36,853 | 4,17,100 |
| 5 Jul 2022 | ₹1.75 | ₹2.1 | ₹1.2 | ₹1.3 | 1,07,57,202 | 11,85,650 |
| 6 Jul 2022 | ₹1.2 | ₹1.4 | ₹0.6 | ₹0.65 | 57,41,951 | 6,69,850 |
| 7 Jul 2022 | ₹0.7 | ₹0.9 | ₹0.05 | ₹0.05 | 41,76,852 | 6,47,550 |