NIFTY 50 16,800 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹218.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹199.45 | ₹204.35 | ₹180 | ₹185.05 | 3,201 | 5,000 |
| 8 Jun 2022 | ₹185 | ₹218.75 | ₹151 | ₹155 | 8,101 | 4,450 |
| 9 Jun 2022 | ₹136.25 | ₹184.6 | ₹134.55 | ₹184.6 | 7,602 | 6,500 |
| 10 Jun 2022 | ₹129.95 | ₹135.15 | ₹101.1 | ₹101.1 | 17,001 | 9,300 |
| 13 Jun 2022 | ₹57.95 | ₹64.2 | ₹41.7 | ₹47 | 25,951 | 18,550 |
| 14 Jun 2022 | ₹42.15 | ₹52.25 | ₹37.5 | ₹40.2 | 54,602 | 29,350 |
| 15 Jun 2022 | ₹40.5 | ₹43.75 | ₹34.55 | ₹36 | 19,501 | 29,800 |
| 16 Jun 2022 | ₹40.55 | ₹41.35 | ₹16.1 | ₹16.1 | 69,401 | 38,800 |
| 17 Jun 2022 | ₹16 | ₹16 | ₹11.1 | ₹11.7 | 87,203 | 37,150 |
| 20 Jun 2022 | ₹11.2 | ₹11.25 | ₹7.7 | ₹9.55 | 32,402 | 38,300 |
| 21 Jun 2022 | ₹9.45 | ₹14.5 | ₹8.25 | ₹11.25 | 65,652 | 35,800 |
| 22 Jun 2022 | ₹10.75 | ₹10.75 | ₹6.05 | ₹6.05 | 22,451 | 39,050 |
| 23 Jun 2022 | ₹6.65 | ₹8.65 | ₹5.3 | ₹6.4 | 73,051 | 56,700 |
| 24 Jun 2022 | ₹7.35 | ₹9.4 | ₹4.95 | ₹5.5 | 2,56,001 | 64,300 |
| 27 Jun 2022 | ₹8.55 | ₹12.75 | ₹5.4 | ₹6 | 7,22,252 | 2,33,000 |
| 28 Jun 2022 | ₹6.1 | ₹6.1 | ₹3.85 | ₹4.6 | 7,47,853 | 3,07,150 |
| 29 Jun 2022 | ₹4.5 | ₹4.75 | ₹2.8 | ₹3.85 | 20,52,051 | 8,95,100 |
| 30 Jun 2022 | ₹4.35 | ₹4.35 | ₹1.75 | ₹2.05 | 36,29,053 | 18,03,000 |
| 1 Jul 2022 | ₹1.9 | ₹1.9 | ₹1.1 | ₹1.15 | 59,60,002 | 18,27,950 |
| 4 Jul 2022 | ₹2.45 | ₹2.45 | ₹0.8 | ₹0.95 | 30,22,551 | 16,97,150 |
| 5 Jul 2022 | ₹0.9 | ₹1.15 | ₹0.8 | ₹1 | 51,86,652 | 17,34,150 |
| 6 Jul 2022 | ₹0.85 | ₹1.2 | ₹0.2 | ₹0.4 | 43,45,152 | 11,15,300 |
| 7 Jul 2022 | ₹0.45 | ₹0.6 | ₹0.05 | ₹0.05 | 26,39,052 | 6,75,300 |