NIFTY 50 15,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹2,176.15 and a low of ₹985. Final close ₹1,700.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,678.25 | ₹1,861 | ₹1,552.1 | ₹1,584.2 | 11,251 | 4,92,250 |
| 1 Dec 2021 | ₹1,698.7 | ₹1,775 | ₹1,669.25 | ₹1,750 | 15,251 | 4,92,350 |
| 2 Dec 2021 | ₹1,772.75 | ₹1,957 | ₹1,770 | ₹1,950 | 16,301 | 4,96,175 |
| 3 Dec 2021 | ₹2,006.25 | ₹2,006.25 | ₹1,741.9 | ₹1,755.75 | 13,251 | 4,98,825 |
| 6 Dec 2021 | ₹1,712.75 | ₹1,742 | ₹1,475.7 | ₹1,484 | 1,43,601 | 4,01,350 |
| 7 Dec 2021 | ₹1,565.25 | ₹1,816.05 | ₹1,565.25 | ₹1,740 | 69,801 | 3,75,125 |
| 8 Dec 2021 | ₹1,915 | ₹2,022.6 | ₹1,905 | ₹2,022.6 | 2,701 | 3,74,300 |
| 9 Dec 2021 | ₹2,069.4 | ₹2,069.4 | ₹1,946 | ₹2,068 | 4,001 | 3,72,050 |
| 10 Dec 2021 | ₹1,998.1 | ₹2,069 | ₹1,932.15 | ₹2,069 | 4,202 | 3,69,550 |
| 13 Dec 2021 | ₹2,154.15 | ₹2,176.15 | ₹1,910.65 | ₹1,961.05 | 2,802 | 3,68,350 |
| 14 Dec 2021 | ₹1,821.65 | ₹1,900 | ₹1,778 | ₹1,851 | 12,451 | 3,58,225 |
| 15 Dec 2021 | ₹1,863.3 | ₹1,863.3 | ₹1,727.85 | ₹1,750 | 23,401 | 3,36,450 |
| 16 Dec 2021 | ₹1,860.05 | ₹1,860.05 | ₹1,742.25 | ₹1,851.15 | 8,051 | 3,30,225 |
| 17 Dec 2021 | ₹1,730.3 | ₹1,730.3 | ₹1,505.85 | ₹1,523.65 | 29,501 | 3,15,550 |
| 20 Dec 2021 | ₹1,334.95 | ₹1,335 | ₹985 | ₹1,155.4 | 73,151 | 3,15,000 |
| 21 Dec 2021 | ₹1,260 | ₹1,462.35 | ₹1,243 | ₹1,312.5 | 21,301 | 3,13,475 |
| 22 Dec 2021 | ₹1,407.6 | ₹1,484.1 | ₹1,345 | ₹1,481.8 | 10,851 | 3,13,025 |
| 23 Dec 2021 | ₹1,550.05 | ₹1,643.25 | ₹1,548.45 | ₹1,560.15 | 8,701 | 3,09,425 |
| 24 Dec 2021 | ₹1,595 | ₹1,611 | ₹1,437.8 | ₹1,501.35 | 15,851 | 2,98,250 |
| 27 Dec 2021 | ₹1,421.05 | ₹1,620 | ₹1,339.55 | ₹1,598 | 21,401 | 2,96,900 |
| 28 Dec 2021 | ₹1,683.4 | ₹1,752 | ₹1,672.1 | ₹1,746.9 | 44,701 | 2,72,350 |
| 29 Dec 2021 | ₹1,742.1 | ₹1,785.4 | ₹1,692.35 | ₹1,692.35 | 51,001 | 2,40,700 |
| 30 Dec 2021 | ₹1,674.1 | ₹1,757.2 | ₹1,674.1 | ₹1,700 | 2,29,001 | 1,03,475 |