NIFTY 50 17,050 CE traded across 16 sessions from 1 Dec 2021 to 23 Dec 2021, with a life-high of ₹621.3 and a low of ₹7.7. Final close ₹22.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Dec 2021 | ₹358.2 | ₹358.2 | ₹358.2 | ₹358.2 | 51 | 0 |
| 3 Dec 2021 | ₹418.65 | ₹418.65 | ₹364.6 | ₹364.6 | 601 | 450 |
| 6 Dec 2021 | ₹349.35 | ₹355.3 | ₹220 | ₹221 | 4,751 | 1,650 |
| 7 Dec 2021 | ₹266.45 | ₹395.95 | ₹245 | ₹383.45 | 3,702 | 700 |
| 8 Dec 2021 | ₹495.05 | ₹495.05 | ₹495.05 | ₹495.05 | 51 | 650 |
| 9 Dec 2021 | ₹494.85 | ₹553 | ₹484.65 | ₹553 | 602 | 450 |
| 10 Dec 2021 | ₹508.95 | ₹536.75 | ₹454.5 | ₹536.75 | 1,601 | 1,650 |
| 13 Dec 2021 | ₹621.3 | ₹621.3 | ₹421 | ₹451.45 | 2,452 | 3,500 |
| 14 Dec 2021 | ₹342.55 | ₹413.95 | ₹327 | ₹371 | 9,001 | 4,750 |
| 15 Dec 2021 | ₹368.95 | ₹379.5 | ₹284.6 | ₹298.1 | 53,051 | 28,950 |
| 16 Dec 2021 | ₹373.5 | ₹381.5 | ₹248.6 | ₹323.2 | 1,18,252 | 18,200 |
| 17 Dec 2021 | ₹270.65 | ₹272.5 | ₹111.15 | ₹120 | 1,78,42,101 | 5,98,750 |
| 20 Dec 2021 | ₹98.85 | ₹98.85 | ₹8.75 | ₹11.75 | 1,43,20,651 | 8,78,400 |
| 21 Dec 2021 | ₹29 | ₹53.7 | ₹11.45 | ₹20 | 3,19,07,353 | 11,03,950 |
| 22 Dec 2021 | ₹18 | ₹43.3 | ₹7.7 | ₹26 | 4,85,32,103 | 20,08,700 |
| 23 Dec 2021 | ₹40.05 | ₹84.75 | ₹14.75 | ₹22.45 | 20,95,18,903 | 16,24,100 |