NIFTY 50 16,900 CE traded across 23 sessions from 7 Jun 2022 to 7 Jul 2022, with a life-high of ₹168.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Jun 2022 | ₹167.25 | ₹167.25 | ₹150 | ₹152.05 | 651 | 350 |
| 8 Jun 2022 | ₹149.45 | ₹168.3 | ₹122.65 | ₹122.65 | 902 | 250 |
| 9 Jun 2022 | ₹112.05 | ₹143.75 | ₹110.55 | ₹143.2 | 2,001 | 950 |
| 10 Jun 2022 | ₹103.55 | ₹103.55 | ₹79.95 | ₹81.65 | 8,851 | 6,350 |
| 13 Jun 2022 | ₹43.6 | ₹50 | ₹33.85 | ₹38 | 9,801 | 6,150 |
| 14 Jun 2022 | ₹35.85 | ₹41.35 | ₹29.75 | ₹31.4 | 9,551 | 8,000 |
| 15 Jun 2022 | ₹33.85 | ₹33.9 | ₹27.35 | ₹27.35 | 11,952 | 11,500 |
| 16 Jun 2022 | ₹30.1 | ₹32.3 | ₹13.4 | ₹16.55 | 42,351 | 15,300 |
| 17 Jun 2022 | ₹12.55 | ₹13.55 | ₹5.8 | ₹9.95 | 57,203 | 14,150 |
| 20 Jun 2022 | ₹10.15 | ₹10.15 | ₹7.1 | ₹8.1 | 4,051 | 13,750 |
| 21 Jun 2022 | ₹9.65 | ₹12.1 | ₹7.05 | ₹10 | 42,202 | 16,150 |
| 22 Jun 2022 | ₹8.35 | ₹8.35 | ₹5.7 | ₹5.7 | 7,751 | 15,350 |
| 23 Jun 2022 | ₹5 | ₹8.45 | ₹4.15 | ₹5.3 | 16,751 | 18,050 |
| 24 Jun 2022 | ₹9 | ₹9.85 | ₹2.35 | ₹4.05 | 81,851 | 28,900 |
| 27 Jun 2022 | ₹10.05 | ₹10.1 | ₹3.95 | ₹4.4 | 2,66,152 | 74,350 |
| 28 Jun 2022 | ₹5.25 | ₹5.25 | ₹3.05 | ₹3.4 | 3,01,602 | 1,39,700 |
| 29 Jun 2022 | ₹3.35 | ₹3.5 | ₹1.85 | ₹3 | 4,39,602 | 2,35,750 |
| 30 Jun 2022 | ₹3 | ₹3.2 | ₹1.35 | ₹1.65 | 9,54,601 | 3,18,400 |
| 1 Jul 2022 | ₹1.75 | ₹1.75 | ₹0.95 | ₹1 | 29,79,802 | 3,76,900 |
| 4 Jul 2022 | ₹1 | ₹1.15 | ₹0.75 | ₹0.75 | 11,66,103 | 2,89,250 |
| 5 Jul 2022 | ₹0.75 | ₹1.05 | ₹0.7 | ₹0.75 | 17,99,252 | 3,48,800 |
| 6 Jul 2022 | ₹0.65 | ₹1.05 | ₹0.25 | ₹0.25 | 18,09,352 | 2,10,450 |
| 7 Jul 2022 | ₹0.1 | ₹0.55 | ₹0.05 | ₹0.05 | 14,94,552 | 1,90,800 |