NIFTY 50 17,900 CE traded across 19 sessions from 3 Nov 2021 to 2 Dec 2021, with a life-high of ₹436.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Nov 2021 | ₹259.95 | ₹259.95 | ₹234.25 | ₹234.25 | 151 | 50 |
| 8 Nov 2021 | ₹283.4 | ₹405.7 | ₹270.35 | ₹405.7 | 1,701 | 550 |
| 9 Nov 2021 | ₹395.75 | ₹398.5 | ₹370.2 | ₹370.2 | 401 | 650 |
| 10 Nov 2021 | ₹296.1 | ₹367.4 | ₹295.45 | ₹335.8 | 2,951 | 1,350 |
| 11 Nov 2021 | ₹300.35 | ₹300.35 | ₹236.25 | ₹265 | 15,451 | 6,950 |
| 12 Nov 2021 | ₹281.45 | ₹392.8 | ₹257 | ₹381.5 | 23,051 | 4,900 |
| 15 Nov 2021 | ₹423.3 | ₹436.55 | ₹348.8 | ₹376.1 | 13,601 | 4,200 |
| 16 Nov 2021 | ₹350.75 | ₹361.6 | ₹256.85 | ₹269 | 23,452 | 8,050 |
| 17 Nov 2021 | ₹237.95 | ₹289.6 | ₹207.2 | ₹209.95 | 1,98,951 | 55,000 |
| 18 Nov 2021 | ₹219.1 | ₹225 | ₹121.65 | ₹138.75 | 5,87,502 | 1,52,500 |
| 22 Nov 2021 | ₹146 | ₹149.9 | ₹34.05 | ₹41.45 | 28,52,403 | 2,87,100 |
| 23 Nov 2021 | ₹33.35 | ₹40.2 | ₹22 | ₹28.2 | 21,48,502 | 4,65,650 |
| 24 Nov 2021 | ₹56.15 | ₹56.15 | ₹12.7 | ₹12.7 | 31,04,201 | 6,12,800 |
| 25 Nov 2021 | ₹15.65 | ₹22.55 | ₹10.2 | ₹18.95 | 58,61,452 | 13,05,000 |
| 26 Nov 2021 | ₹14 | ₹14 | ₹2.3 | ₹4.25 | 2,40,04,602 | 40,54,850 |
| 29 Nov 2021 | ₹4 | ₹4.55 | ₹2.05 | ₹2.2 | 1,92,15,753 | 44,58,000 |
| 30 Nov 2021 | ₹1.7 | ₹2.6 | ₹1.45 | ₹1.6 | 1,75,73,853 | 16,93,950 |
| 1 Dec 2021 | ₹1.6 | ₹1.7 | ₹0.8 | ₹0.9 | 64,05,553 | 12,98,850 |
| 2 Dec 2021 | ₹1.3 | ₹1.3 | ₹0.05 | ₹0.05 | 35,09,151 | 10,33,650 |