NIFTY 50 17,800 CE traded across 20 sessions from 18 Nov 2021 to 16 Dec 2021, with a life-high of ₹208.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Nov 2021 | ₹53.35 | ₹53.35 | ₹53.35 | ₹53.35 | 51 | 0 |
| 22 Nov 2021 | ₹208.45 | ₹208.5 | ₹123.95 | ₹149 | 2,701 | 1,700 |
| 23 Nov 2021 | ₹100 | ₹155.3 | ₹100 | ₹137.95 | 7,301 | 3,100 |
| 24 Nov 2021 | ₹144 | ₹161.65 | ₹87.75 | ₹87.75 | 11,751 | 6,600 |
| 25 Nov 2021 | ₹94.55 | ₹130 | ₹75.6 | ₹125.8 | 19,901 | 14,150 |
| 26 Nov 2021 | ₹78 | ₹79.25 | ₹34.1 | ₹39 | 45,451 | 26,500 |
| 29 Nov 2021 | ₹37.1 | ₹46.8 | ₹27.3 | ₹30.3 | 57,603 | 35,950 |
| 30 Nov 2021 | ₹37.15 | ₹54 | ₹24.3 | ₹25.65 | 1,04,702 | 52,400 |
| 1 Dec 2021 | ₹72.95 | ₹73 | ₹25.5 | ₹32 | 1,33,602 | 62,100 |
| 2 Dec 2021 | ₹30 | ₹57.8 | ₹15.55 | ₹56.75 | 2,56,451 | 96,650 |
| 3 Dec 2021 | ₹55.9 | ₹76.7 | ₹23.95 | ₹26.6 | 8,82,901 | 2,30,800 |
| 6 Dec 2021 | ₹25 | ₹29.1 | ₹11.7 | ₹13 | 10,51,852 | 2,34,700 |
| 7 Dec 2021 | ₹15.95 | ₹21.7 | ₹12.1 | ₹15.6 | 12,39,002 | 3,72,650 |
| 8 Dec 2021 | ₹25 | ₹40 | ₹18.2 | ₹39.4 | 28,70,752 | 7,26,200 |
| 9 Dec 2021 | ₹45.85 | ₹49.85 | ₹21.3 | ₹37 | 77,00,303 | 14,67,800 |
| 10 Dec 2021 | ₹34.7 | ₹38.6 | ₹13.9 | ₹23.8 | 3,04,58,452 | 24,53,350 |
| 13 Dec 2021 | ₹35.1 | ₹48.85 | ₹10.8 | ₹12.6 | 5,62,74,553 | 45,67,450 |
| 14 Dec 2021 | ₹7.9 | ₹11.5 | ₹3.95 | ₹4.2 | 3,97,62,002 | 59,15,950 |
| 15 Dec 2021 | ₹3.6 | ₹4.05 | ₹1.75 | ₹2.5 | 3,71,50,102 | 53,98,350 |
| 16 Dec 2021 | ₹1.5 | ₹1.85 | ₹0.05 | ₹0.05 | 2,15,21,702 | 32,20,400 |