NIFTY 50 22,000 CE traded across 21 sessions from 1 Jun 2026 to 30 Jun 2026, with a life-high of ₹2,279 and a low of ₹1,146.05. Final close ₹1,872.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Jun 2026 | ₹1,750.65 | ₹1,760 | ₹1,490 | ₹1,510.05 | 3,95,135 | 9,41,135 |
| 2 Jun 2026 | ₹1,375 | ₹1,670 | ₹1,352.9 | ₹1,640.6 | 95,550 | 9,39,900 |
| 3 Jun 2026 | ₹1,568 | ₹1,615.2 | ₹1,285 | ₹1,522.2 | 1,47,290 | 9,69,865 |
| 4 Jun 2026 | ₹1,397.95 | ₹1,574.4 | ₹1,389.7 | ₹1,557 | 74,100 | 9,49,000 |
| 5 Jun 2026 | ₹1,552.05 | ₹1,608.05 | ₹1,395.3 | ₹1,482.6 | 67,275 | 9,34,830 |
| 8 Jun 2026 | ₹1,226.05 | ₹1,390 | ₹1,218 | ₹1,222 | 1,76,215 | 9,76,885 |
| 9 Jun 2026 | ₹1,262.9 | ₹1,379.15 | ₹1,205 | ₹1,377.65 | 2,45,570 | 9,90,665 |
| 10 Jun 2026 | ₹1,320 | ₹1,483.2 | ₹1,267 | ₹1,273 | 2,06,570 | 10,05,290 |
| 11 Jun 2026 | ₹1,180.05 | ₹1,389.2 | ₹1,146.05 | ₹1,253.55 | 1,61,785 | 9,69,020 |
| 12 Jun 2026 | ₹1,454.6 | ₹1,723.95 | ₹1,350 | ₹1,723.95 | 1,92,920 | 9,08,115 |
| 15 Jun 2026 | ₹1,926.1 | ₹2,026.1 | ₹1,892 | ₹1,919.45 | 61,295 | 8,78,020 |
| 16 Jun 2026 | ₹1,940 | ₹2,006.95 | ₹1,920 | ₹2,000 | 31,135 | 8,76,070 |
| 17 Jun 2026 | ₹2,031 | ₹2,100 | ₹1,993.75 | ₹2,091 | 31,005 | 8,67,230 |
| 18 Jun 2026 | ₹2,116.05 | ₹2,203.95 | ₹2,030.4 | ₹2,203.9 | 36,075 | 8,43,765 |
| 19 Jun 2026 | ₹2,020.6 | ₹2,085.85 | ₹1,957.9 | ₹2,085.85 | 26,650 | 8,32,065 |
| 22 Jun 2026 | ₹2,138 | ₹2,170.85 | ₹2,114.6 | ₹2,122.05 | 18,980 | 8,27,320 |
| 23 Jun 2026 | ₹2,114.45 | ₹2,143.95 | ₹1,810.5 | ₹1,810.5 | 76,895 | 7,72,525 |
| 24 Jun 2026 | ₹1,871 | ₹2,105.4 | ₹1,810 | ₹2,061.45 | 91,260 | 7,30,080 |
| 25 Jun 2026 | ₹2,149.95 | ₹2,279 | ₹2,074.75 | ₹2,096 | 82,810 | 6,86,790 |
| 29 Jun 2026 | ₹2,091.75 | ₹2,131 | ₹1,924.65 | ₹1,978.85 | 2,71,375 | 5,94,425 |
| 30 Jun 2026 | ₹1,962.45 | ₹2,018.8 | ₹1,836.2 | ₹1,872.8 | 5,05,180 | 2,93,735 |