NIFTY 50 17,900 CE traded across 20 sessions from 18 Nov 2021 to 16 Dec 2021, with a life-high of ₹235 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Nov 2021 | ₹235 | ₹235 | ₹235 | ₹235 | 51 | 0 |
| 22 Nov 2021 | ₹214.8 | ₹214.8 | ₹96.9 | ₹125.55 | 3,551 | 1,250 |
| 23 Nov 2021 | ₹105.85 | ₹124 | ₹93.8 | ₹106.05 | 4,851 | 2,900 |
| 24 Nov 2021 | ₹122.75 | ₹124.2 | ₹67.75 | ₹67.75 | 5,601 | 4,550 |
| 25 Nov 2021 | ₹77.8 | ₹98.8 | ₹53.4 | ₹89.9 | 7,251 | 6,350 |
| 26 Nov 2021 | ₹55.55 | ₹74.7 | ₹27.5 | ₹27.5 | 27,152 | 9,600 |
| 29 Nov 2021 | ₹27.5 | ₹53 | ₹21.2 | ₹21.25 | 40,251 | 17,600 |
| 30 Nov 2021 | ₹26.55 | ₹37.55 | ₹17.95 | ₹22.05 | 38,101 | 21,800 |
| 1 Dec 2021 | ₹27.05 | ₹27.05 | ₹15 | ₹21.85 | 64,951 | 56,400 |
| 2 Dec 2021 | ₹20 | ₹37.15 | ₹18.75 | ₹34.1 | 1,51,801 | 99,950 |
| 3 Dec 2021 | ₹35.1 | ₹51.35 | ₹15.6 | ₹17.85 | 6,27,402 | 1,29,600 |
| 6 Dec 2021 | ₹16.35 | ₹20.05 | ₹8.4 | ₹9.2 | 4,71,952 | 1,72,950 |
| 7 Dec 2021 | ₹10.95 | ₹13.6 | ₹8.65 | ₹9.45 | 7,15,602 | 2,25,000 |
| 8 Dec 2021 | ₹12.35 | ₹25 | ₹12.35 | ₹25 | 16,24,602 | 4,24,200 |
| 9 Dec 2021 | ₹26.95 | ₹28.8 | ₹12 | ₹20.35 | 46,21,402 | 11,02,800 |
| 10 Dec 2021 | ₹17.9 | ₹19.75 | ₹7.6 | ₹11.1 | 2,15,35,053 | 20,89,850 |
| 13 Dec 2021 | ₹16.1 | ₹24.95 | ₹6.15 | ₹6.55 | 3,91,45,752 | 51,50,850 |
| 14 Dec 2021 | ₹4.35 | ₹5.5 | ₹2.75 | ₹2.85 | 3,48,48,703 | 47,98,900 |
| 15 Dec 2021 | ₹2.75 | ₹3.4 | ₹1.5 | ₹2.4 | 3,22,04,251 | 53,32,700 |
| 16 Dec 2021 | ₹1.45 | ₹1.6 | ₹0.05 | ₹0.1 | 1,20,34,203 | 37,99,000 |