NIFTY 50 16,600 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹290.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹277.6 | ₹277.6 | ₹269.7 | ₹269.7 | 251 | 600 |
| 8 Jun 2022 | ₹277.8 | ₹290.5 | ₹221.45 | ₹221.45 | 801 | 700 |
| 9 Jun 2022 | ₹215.1 | ₹264.25 | ₹207 | ₹264.25 | 2,351 | 2,000 |
| 10 Jun 2022 | ₹197.65 | ₹197.65 | ₹159 | ₹159 | 4,201 | 3,550 |
| 13 Jun 2022 | ₹90.2 | ₹90.35 | ₹63.3 | ₹71.35 | 13,751 | 7,850 |
| 14 Jun 2022 | ₹67.5 | ₹79.3 | ₹58 | ₹61.05 | 11,351 | 8,400 |
| 15 Jun 2022 | ₹59.45 | ₹63.85 | ₹56.1 | ₹58.1 | 3,202 | 9,800 |
| 16 Jun 2022 | ₹60.1 | ₹60.1 | ₹23.8 | ₹26.7 | 58,151 | 26,650 |
| 17 Jun 2022 | ₹20.85 | ₹22.85 | ₹14.95 | ₹15.75 | 95,752 | 34,200 |
| 20 Jun 2022 | ₹16.2 | ₹16.2 | ₹9.6 | ₹11 | 97,652 | 68,200 |
| 21 Jun 2022 | ₹19.65 | ₹23.85 | ₹10.9 | ₹16.95 | 1,59,852 | 53,250 |
| 22 Jun 2022 | ₹14.5 | ₹14.75 | ₹8.95 | ₹8.95 | 1,43,352 | 46,150 |
| 23 Jun 2022 | ₹9 | ₹13.55 | ₹7.25 | ₹10.45 | 1,76,001 | 42,200 |
| 24 Jun 2022 | ₹12.05 | ₹16.85 | ₹9.8 | ₹11.2 | 6,72,352 | 1,06,200 |
| 27 Jun 2022 | ₹15.65 | ₹25.2 | ₹12.65 | ₹13.2 | 12,57,152 | 2,98,650 |
| 28 Jun 2022 | ₹13.45 | ₹13.45 | ₹8.55 | ₹11.05 | 12,82,353 | 4,19,250 |
| 29 Jun 2022 | ₹11.05 | ₹11.3 | ₹5.6 | ₹7.05 | 17,99,202 | 4,96,250 |
| 30 Jun 2022 | ₹7.75 | ₹10.25 | ₹3.15 | ₹3.3 | 48,98,052 | 13,41,350 |
| 1 Jul 2022 | ₹3.3 | ₹3.4 | ₹1.5 | ₹1.85 | 1,55,62,052 | 15,56,250 |
| 4 Jul 2022 | ₹1.7 | ₹2.65 | ₹1.15 | ₹1.15 | 1,06,31,103 | 18,79,700 |
| 5 Jul 2022 | ₹1.15 | ₹1.65 | ₹1 | ₹1.1 | 2,22,68,403 | 23,62,350 |
| 6 Jul 2022 | ₹1.1 | ₹1.3 | ₹0.45 | ₹0.5 | 1,54,23,253 | 23,09,750 |
| 7 Jul 2022 | ₹0.8 | ₹0.8 | ₹0.05 | ₹0.05 | 1,15,17,203 | 24,65,750 |