NIFTY 50 14,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹3,178.95 and a low of ₹1,950. Final close ₹2,703.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹2,629.85 | ₹2,670.4 | ₹2,520 | ₹2,520.4 | 2,701 | 2,89,175 |
| 1 Dec 2021 | ₹2,704.65 | ₹2,732 | ₹2,663.25 | ₹2,732 | 5,702 | 2,88,725 |
| 2 Dec 2021 | ₹2,785 | ₹2,936 | ₹2,785 | ₹2,936 | 1,151 | 2,88,825 |
| 3 Dec 2021 | ₹2,895 | ₹2,895 | ₹2,740 | ₹2,745 | 1,701 | 2,88,725 |
| 6 Dec 2021 | ₹2,670 | ₹2,685 | ₹2,455 | ₹2,455.85 | 3,951 | 2,85,625 |
| 7 Dec 2021 | ₹2,550 | ₹2,795 | ₹2,550 | ₹2,723.65 | 5,501 | 2,80,475 |
| 8 Dec 2021 | ₹2,957 | ₹3,020 | ₹2,944.1 | ₹3,010 | 12,351 | 2,69,175 |
| 9 Dec 2021 | ₹2,975.75 | ₹3,051 | ₹2,947.45 | ₹3,051 | 751 | 2,68,475 |
| 10 Dec 2021 | ₹3,000 | ₹3,025 | ₹2,960 | ₹3,025 | 2,551 | 2,66,775 |
| 13 Dec 2021 | ₹3,160 | ₹3,178.95 | ₹2,918.25 | ₹2,961.9 | 2,001 | 2,65,225 |
| 14 Dec 2021 | ₹2,800 | ₹2,865.85 | ₹2,793.9 | ₹2,847.45 | 1,001 | 2,64,375 |
| 15 Dec 2021 | ₹2,790 | ₹2,840 | ₹2,740 | ₹2,750 | 751 | 2,63,675 |
| 16 Dec 2021 | ₹2,850 | ₹2,850 | ₹2,730.15 | ₹2,810 | 2,851 | 2,62,175 |
| 17 Dec 2021 | ₹2,649.15 | ₹2,649.15 | ₹2,500 | ₹2,530.5 | 6,301 | 2,59,375 |
| 20 Dec 2021 | ₹2,302 | ₹2,302 | ₹1,950 | ₹2,133.95 | 12,251 | 2,51,275 |
| 21 Dec 2021 | ₹2,321.55 | ₹2,455.95 | ₹2,226 | ₹2,302.1 | 4,851 | 2,49,450 |
| 22 Dec 2021 | ₹2,362.1 | ₹2,480 | ₹2,350 | ₹2,480 | 5,001 | 2,46,050 |
| 23 Dec 2021 | ₹2,578.95 | ₹2,640 | ₹2,550 | ₹2,553.25 | 3,601 | 2,42,775 |
| 24 Dec 2021 | ₹2,502.55 | ₹2,561 | ₹2,430 | ₹2,513.65 | 7,452 | 2,36,025 |
| 27 Dec 2021 | ₹2,438 | ₹2,625 | ₹2,362.5 | ₹2,595 | 25,401 | 2,14,450 |
| 28 Dec 2021 | ₹2,700 | ₹2,757.7 | ₹2,665.45 | ₹2,750 | 26,951 | 1,89,950 |
| 29 Dec 2021 | ₹2,695.1 | ₹2,780 | ₹2,695.1 | ₹2,698.9 | 90,901 | 1,33,950 |
| 30 Dec 2021 | ₹2,663.9 | ₹2,763.75 | ₹2,663.9 | ₹2,703.05 | 1,06,301 | 48,300 |