NIFTY 50 16,300 CE traded across 23 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹190.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹164.4 | ₹190.05 | ₹153.4 | ₹160 | 1,501 | 650 |
| 15 Jun 2022 | ₹160 | ₹168 | ₹150 | ₹154.8 | 1,301 | 1,400 |
| 16 Jun 2022 | ₹160.9 | ₹162.15 | ₹72 | ₹72 | 8,751 | 4,350 |
| 17 Jun 2022 | ₹68.5 | ₹73.35 | ₹58 | ₹60 | 4,403 | 4,800 |
| 20 Jun 2022 | ₹64.65 | ₹65.45 | ₹44.85 | ₹49 | 9,102 | 6,350 |
| 21 Jun 2022 | ₹47.75 | ₹93.4 | ₹47.75 | ₹74.35 | 17,151 | 7,700 |
| 22 Jun 2022 | ₹59 | ₹59 | ₹39.5 | ₹39.5 | 7,952 | 9,050 |
| 23 Jun 2022 | ₹40.8 | ₹63.55 | ₹36.5 | ₹61.4 | 19,651 | 7,450 |
| 24 Jun 2022 | ₹75.3 | ₹90 | ₹60.85 | ₹74.15 | 23,701 | 10,500 |
| 27 Jun 2022 | ₹96.5 | ₹118.05 | ₹90.4 | ₹93 | 1,39,101 | 34,600 |
| 28 Jun 2022 | ₹75.75 | ₹98.05 | ₹68 | ₹91.5 | 1,22,852 | 47,400 |
| 29 Jun 2022 | ₹59.85 | ₹89 | ₹56.8 | ₹74 | 1,51,001 | 57,850 |
| 30 Jun 2022 | ₹67.25 | ₹90.5 | ₹50 | ₹50 | 3,72,351 | 1,17,950 |
| 1 Jul 2022 | ₹42.45 | ₹53 | ₹29.4 | ₹52 | 11,61,901 | 2,25,500 |
| 4 Jul 2022 | ₹40.5 | ₹51.4 | ₹30.5 | ₹43.95 | 14,01,302 | 3,89,050 |
| 5 Jul 2022 | ₹48.15 | ₹71.3 | ₹26 | ₹27.5 | 28,36,901 | 4,71,350 |
| 6 Jul 2022 | ₹28.35 | ₹69.25 | ₹24.7 | ₹69 | 44,98,253 | 7,48,250 |
| 7 Jul 2022 | ₹80.05 | ₹97 | ₹61.3 | ₹87.5 | 1,35,02,003 | 20,81,600 |
| 8 Jul 2022 | ₹120 | ₹138.9 | ₹70.6 | ₹89 | 7,49,67,353 | 36,80,500 |
| 11 Jul 2022 | ₹49.95 | ₹85.65 | ₹40.65 | ₹59 | 9,11,76,853 | 45,60,200 |
| 12 Jul 2022 | ₹31.85 | ₹39.5 | ₹15 | ₹15.35 | 10,03,00,953 | 68,11,550 |
| 13 Jul 2022 | ₹20.5 | ₹23.9 | ₹4.1 | ₹4.6 | 13,97,12,453 | 1,03,66,100 |
| 14 Jul 2022 | ₹1.8 | ₹4 | ₹0.05 | ₹0.05 | 10,46,11,153 | 66,98,300 |