NIFTY 50 16,700 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹243.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹243.2 | ₹243.2 | ₹222 | ₹228.2 | 501 | 1,950 |
| 8 Jun 2022 | ₹214.2 | ₹238.65 | ₹186 | ₹188.8 | 1,801 | 2,200 |
| 9 Jun 2022 | ₹170.9 | ₹219.6 | ₹165.85 | ₹215 | 3,051 | 1,600 |
| 10 Jun 2022 | ₹170.1 | ₹170.1 | ₹129.3 | ₹132 | 10,351 | 6,500 |
| 13 Jun 2022 | ₹69.75 | ₹69.8 | ₹50.75 | ₹58 | 31,152 | 13,900 |
| 14 Jun 2022 | ₹53 | ₹65.5 | ₹45.55 | ₹48.75 | 19,402 | 9,450 |
| 15 Jun 2022 | ₹48.5 | ₹53.6 | ₹43.65 | ₹43.65 | 12,052 | 11,950 |
| 16 Jun 2022 | ₹46.5 | ₹50.1 | ₹19.2 | ₹20.75 | 26,151 | 13,600 |
| 17 Jun 2022 | ₹20.75 | ₹22.55 | ₹12.7 | ₹13.15 | 53,052 | 17,250 |
| 20 Jun 2022 | ₹14.05 | ₹15.05 | ₹8.3 | ₹10.3 | 30,901 | 25,050 |
| 21 Jun 2022 | ₹10.05 | ₹20.7 | ₹9.45 | ₹13.55 | 1,15,951 | 47,450 |
| 22 Jun 2022 | ₹12.05 | ₹12.05 | ₹7.6 | ₹7.95 | 66,902 | 34,250 |
| 23 Jun 2022 | ₹8.95 | ₹10.8 | ₹6.15 | ₹8.45 | 1,84,552 | 45,350 |
| 24 Jun 2022 | ₹10.1 | ₹12.3 | ₹6.9 | ₹7.7 | 4,35,151 | 87,050 |
| 27 Jun 2022 | ₹15.1 | ₹17.85 | ₹8.3 | ₹8.7 | 8,29,251 | 1,91,700 |
| 28 Jun 2022 | ₹9.5 | ₹9.5 | ₹5.5 | ₹7.15 | 10,40,202 | 2,12,300 |
| 29 Jun 2022 | ₹5.05 | ₹6.95 | ₹3 | ₹4.75 | 13,75,853 | 3,56,650 |
| 30 Jun 2022 | ₹4.9 | ₹6.75 | ₹2.15 | ₹2.45 | 39,23,802 | 12,16,150 |
| 1 Jul 2022 | ₹2.4 | ₹2.4 | ₹1.25 | ₹1.35 | 91,86,052 | 15,81,100 |
| 4 Jul 2022 | ₹1.45 | ₹1.45 | ₹0.9 | ₹1 | 54,67,452 | 15,49,900 |
| 5 Jul 2022 | ₹0.95 | ₹1.25 | ₹0.85 | ₹0.95 | 1,07,20,302 | 16,74,450 |
| 6 Jul 2022 | ₹0.9 | ₹1.2 | ₹0.35 | ₹0.4 | 55,87,652 | 11,41,550 |
| 7 Jul 2022 | ₹0.9 | ₹0.9 | ₹0.05 | ₹0.05 | 52,76,802 | 12,60,400 |