NIFTY 50 16,700 CE traded across 22 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹149.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹78 | ₹149.8 | ₹68.25 | ₹76.5 | 601 | 450 |
| 16 Jun 2022 | ₹65 | ₹78 | ₹35 | ₹40.2 | 1,651 | 750 |
| 17 Jun 2022 | ₹29.95 | ₹43.85 | ₹25.55 | ₹26.35 | 7,203 | 3,750 |
| 20 Jun 2022 | ₹21.75 | ₹23.6 | ₹15 | ₹21.7 | 4,551 | 5,400 |
| 21 Jun 2022 | ₹25.85 | ₹36.8 | ₹19.65 | ₹36.8 | 4,851 | 4,050 |
| 22 Jun 2022 | ₹24.1 | ₹24.3 | ₹16.9 | ₹17.5 | 2,451 | 3,650 |
| 23 Jun 2022 | ₹17.4 | ₹23.3 | ₹13.3 | ₹18.95 | 7,951 | 4,850 |
| 24 Jun 2022 | ₹24.1 | ₹27.65 | ₹19 | ₹22.5 | 32,801 | 15,250 |
| 27 Jun 2022 | ₹30 | ₹36.55 | ₹25.25 | ₹29.75 | 84,251 | 48,400 |
| 28 Jun 2022 | ₹21.15 | ₹27.05 | ₹17.8 | ₹24.75 | 1,29,452 | 79,750 |
| 29 Jun 2022 | ₹19.75 | ₹23.8 | ₹15.2 | ₹19.8 | 1,06,701 | 87,150 |
| 30 Jun 2022 | ₹20 | ₹24.2 | ₹10.9 | ₹12.95 | 2,85,301 | 1,43,200 |
| 1 Jul 2022 | ₹12.5 | ₹12.6 | ₹6.6 | ₹10.05 | 4,55,251 | 1,43,100 |
| 4 Jul 2022 | ₹10.45 | ₹10.45 | ₹5.35 | ₹6.75 | 5,41,901 | 2,32,450 |
| 5 Jul 2022 | ₹8.35 | ₹9.95 | ₹4 | ₹4.05 | 16,36,501 | 3,44,250 |
| 6 Jul 2022 | ₹4.1 | ₹10.1 | ₹2.95 | ₹8.75 | 23,94,402 | 6,45,900 |
| 7 Jul 2022 | ₹14.35 | ₹14.9 | ₹7.1 | ₹9.85 | 65,51,853 | 17,84,500 |
| 8 Jul 2022 | ₹15.2 | ₹16.75 | ₹5 | ₹5.95 | 4,21,82,603 | 38,37,700 |
| 11 Jul 2022 | ₹4.8 | ₹5.6 | ₹2.55 | ₹2.6 | 6,00,02,352 | 40,29,900 |
| 12 Jul 2022 | ₹2.65 | ₹2.65 | ₹1.3 | ₹1.3 | 3,70,94,903 | 49,64,000 |
| 13 Jul 2022 | ₹1.5 | ₹1.6 | ₹0.75 | ₹0.85 | 2,66,97,903 | 39,21,850 |
| 14 Jul 2022 | ₹0.75 | ₹0.85 | ₹0.05 | ₹0.05 | 82,48,602 | 19,57,400 |