NIFTY 50 10,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹7,540 and a low of ₹6,435. Final close ₹7,210.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹7,248.65 | ₹7,283.9 | ₹6,941.8 | ₹6,941.8 | 401 | 5,16,950 |
| 1 Dec 2021 | ₹7,197.5 | ₹7,197.5 | ₹7,139.55 | ₹7,139.55 | 301 | 5,16,950 |
| 2 Dec 2021 | ₹7,289.9 | ₹7,393.75 | ₹7,280.05 | ₹7,393.75 | 301 | 5,17,100 |
| 3 Dec 2021 | ₹7,342 | ₹7,342 | ₹7,191.2 | ₹7,191.2 | 351 | 5,16,850 |
| 6 Dec 2021 | ₹7,131 | ₹7,131 | ₹6,893 | ₹6,910.3 | 701 | 5,16,500 |
| 7 Dec 2021 | ₹7,175 | ₹7,229.4 | ₹7,175 | ₹7,229.4 | 201 | 5,16,950 |
| 8 Dec 2021 | ₹7,418.75 | ₹7,483.45 | ₹7,408.35 | ₹7,470.5 | 11,601 | 5,16,900 |
| 9 Dec 2021 | ₹7,430.95 | ₹7,540 | ₹7,430.95 | ₹7,518.1 | 401 | 5,16,700 |
| 10 Dec 2021 | ₹7,450 | ₹7,510 | ₹7,450 | ₹7,510 | 101 | 5,16,650 |
| 13 Dec 2021 | ₹7,439 | ₹7,439 | ₹7,395 | ₹7,395 | 101 | 5,16,750 |
| 14 Dec 2021 | ₹7,352.15 | ₹7,380 | ₹7,230 | ₹7,302.55 | 11,901 | 5,15,850 |
| 15 Dec 2021 | ₹7,202.55 | ₹7,310 | ₹7,202.55 | ₹7,210 | 18,301 | 5,15,750 |
| 16 Dec 2021 | ₹7,299 | ₹7,299 | ₹7,230 | ₹7,270 | 18,501 | 5,15,750 |
| 17 Dec 2021 | ₹7,072.5 | ₹7,093.05 | ₹6,985 | ₹6,985 | 17,201 | 5,15,500 |
| 20 Dec 2021 | ₹6,815.75 | ₹6,815.75 | ₹6,435 | ₹6,617 | 14,751 | 5,14,700 |
| 21 Dec 2021 | ₹6,880.45 | ₹6,934.45 | ₹6,770 | ₹6,794.9 | 601 | 5,14,350 |
| 22 Dec 2021 | ₹6,858 | ₹6,950 | ₹6,858 | ₹6,950 | 301 | 5,14,050 |
| 23 Dec 2021 | ₹7,072 | ₹7,072 | ₹7,037 | ₹7,037 | 151 | 5,14,000 |
| 24 Dec 2021 | ₹6,980 | ₹7,080 | ₹6,935 | ₹6,980.85 | 82,201 | 5,00,900 |
| 27 Dec 2021 | ₹6,928.75 | ₹7,095 | ₹6,928.75 | ₹7,090 | 3,45,751 | 2,41,100 |
| 28 Dec 2021 | ₹7,194 | ₹7,245 | ₹7,180 | ₹7,238 | 76,101 | 78,650 |
| 29 Dec 2021 | ₹7,240 | ₹7,254.3 | ₹7,196.95 | ₹7,196.95 | 1,801 | 77,200 |
| 30 Dec 2021 | ₹7,170.9 | ₹7,252.95 | ₹7,150.2 | ₹7,210.8 | 8,401 | 71,025 |