NIFTY 50 16,550 CE traded across 21 sessions from 15 Jun 2022 to 14 Jul 2022, with a life-high of ₹156.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Jun 2022 | ₹156.2 | ₹156.2 | ₹101.15 | ₹101.15 | 151 | 250 |
| 16 Jun 2022 | ₹139.05 | ₹139.05 | ₹139.05 | ₹139.05 | 51 | 250 |
| 20 Jun 2022 | ₹58.9 | ₹58.9 | ₹26.7 | ₹26.7 | 301 | 450 |
| 21 Jun 2022 | ₹54 | ₹54 | ₹37 | ₹43.4 | 1,251 | 750 |
| 22 Jun 2022 | ₹39.05 | ₹39.05 | ₹28 | ₹28 | 301 | 1,150 |
| 23 Jun 2022 | ₹36.9 | ₹36.9 | ₹24 | ₹28 | 1,051 | 1,400 |
| 24 Jun 2022 | ₹29.1 | ₹39.05 | ₹23.2 | ₹32.35 | 1,401 | 1,500 |
| 27 Jun 2022 | ₹47.6 | ₹58.3 | ₹42.75 | ₹43.55 | 9,501 | 2,750 |
| 28 Jun 2022 | ₹36.9 | ₹45 | ₹30.2 | ₹42.4 | 10,302 | 4,300 |
| 29 Jun 2022 | ₹21.4 | ₹41.85 | ₹21.4 | ₹34.05 | 33,901 | 7,600 |
| 30 Jun 2022 | ₹36.9 | ₹41.1 | ₹20.7 | ₹25.85 | 35,751 | 11,300 |
| 1 Jul 2022 | ₹17.55 | ₹19 | ₹11.8 | ₹19 | 1,00,802 | 21,550 |
| 4 Jul 2022 | ₹17.75 | ₹18.3 | ₹10.2 | ₹12.95 | 3,20,602 | 86,500 |
| 5 Jul 2022 | ₹14.35 | ₹21.85 | ₹7.6 | ₹7.6 | 5,61,201 | 1,35,400 |
| 6 Jul 2022 | ₹8.8 | ₹21.95 | ₹7.2 | ₹20.7 | 9,47,051 | 2,10,700 |
| 7 Jul 2022 | ₹28 | ₹34.25 | ₹16.65 | ₹24.5 | 27,68,201 | 7,13,000 |
| 8 Jul 2022 | ₹38.2 | ₹43.05 | ₹15.4 | ₹18.75 | 1,44,20,503 | 12,00,600 |
| 11 Jul 2022 | ₹8.8 | ₹15.75 | ₹6.75 | ₹9 | 3,21,03,602 | 22,06,250 |
| 12 Jul 2022 | ₹5.55 | ₹6.15 | ₹1.85 | ₹1.85 | 3,29,67,853 | 25,60,050 |
| 13 Jul 2022 | ₹1.85 | ₹2.85 | ₹1.05 | ₹1.05 | 2,49,62,003 | 20,58,300 |
| 14 Jul 2022 | ₹0.55 | ₹1 | ₹0.05 | ₹0.05 | 54,86,402 | 7,16,800 |