NIFTY 50 16,800 CE traded across 23 sessions from 14 Jun 2022 to 14 Jul 2022, with a life-high of ₹74.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Jun 2022 | ₹72 | ₹72 | ₹71.95 | ₹71.95 | 151 | 450 |
| 15 Jun 2022 | ₹74.1 | ₹74.1 | ₹55 | ₹56 | 301 | 600 |
| 16 Jun 2022 | ₹43 | ₹43 | ₹30 | ₹31.6 | 1,451 | 1,400 |
| 17 Jun 2022 | ₹30.7 | ₹30.7 | ₹21.2 | ₹22.1 | 10,902 | 7,200 |
| 20 Jun 2022 | ₹18.3 | ₹20.25 | ₹16.1 | ₹16.35 | 6,701 | 10,600 |
| 21 Jun 2022 | ₹19.6 | ₹29 | ₹15.2 | ₹23.75 | 12,751 | 16,350 |
| 22 Jun 2022 | ₹21.2 | ₹21.2 | ₹11.55 | ₹11.55 | 3,251 | 16,500 |
| 23 Jun 2022 | ₹15 | ₹16.9 | ₹10.3 | ₹16.9 | 1,651 | 16,200 |
| 24 Jun 2022 | ₹21.95 | ₹25.1 | ₹14.65 | ₹16.95 | 20,052 | 16,050 |
| 27 Jun 2022 | ₹24.5 | ₹27.15 | ₹16 | ₹16 | 88,553 | 36,250 |
| 28 Jun 2022 | ₹15.25 | ₹21 | ₹12.75 | ₹17.15 | 1,32,503 | 63,300 |
| 29 Jun 2022 | ₹17 | ₹17.9 | ₹8.65 | ₹13.7 | 1,21,151 | 77,450 |
| 30 Jun 2022 | ₹11.05 | ₹16.7 | ₹8.45 | ₹9.85 | 1,96,452 | 1,13,050 |
| 1 Jul 2022 | ₹9 | ₹9 | ₹4.65 | ₹7.1 | 2,74,601 | 1,05,150 |
| 4 Jul 2022 | ₹6.2 | ₹7 | ₹3.8 | ₹4.2 | 4,24,901 | 2,23,600 |
| 5 Jul 2022 | ₹4.6 | ₹6.2 | ₹3 | ₹3.2 | 13,17,452 | 3,64,700 |
| 6 Jul 2022 | ₹2.65 | ₹6.1 | ₹2.1 | ₹2.5 | 18,37,353 | 5,00,700 |
| 7 Jul 2022 | ₹9.85 | ₹9.85 | ₹4.15 | ₹5.25 | 57,34,152 | 17,37,700 |
| 8 Jul 2022 | ₹9.05 | ₹9.05 | ₹2.8 | ₹3.3 | 2,67,96,253 | 31,18,600 |
| 11 Jul 2022 | ₹2.8 | ₹2.9 | ₹1.5 | ₹1.5 | 3,55,52,902 | 41,31,000 |
| 12 Jul 2022 | ₹1.45 | ₹1.7 | ₹1.1 | ₹1.15 | 2,65,98,852 | 43,20,250 |
| 13 Jul 2022 | ₹1.1 | ₹1.3 | ₹0.65 | ₹0.65 | 1,86,76,803 | 23,92,850 |
| 14 Jul 2022 | ₹0.6 | ₹0.75 | ₹0.05 | ₹0.05 | 47,50,751 | 13,60,750 |