NIFTY 50 16,100 CE traded across 22 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,457.25 and a low of ₹473.3. Final close ₹1,106.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,169 | ₹1,232.95 | ₹1,006.75 | ₹1,026 | 851 | 1,500 |
| 1 Dec 2021 | ₹1,110.25 | ₹1,110.25 | ₹1,110.25 | ₹1,110.25 | 51 | 1,550 |
| 2 Dec 2021 | ₹1,310 | ₹1,365 | ₹1,278.85 | ₹1,365 | 501 | 1,750 |
| 3 Dec 2021 | ₹1,250 | ₹1,250 | ₹1,196 | ₹1,196 | 101 | 1,750 |
| 6 Dec 2021 | ₹1,055 | ₹1,055 | ₹1,000 | ₹1,000 | 351 | 1,850 |
| 7 Dec 2021 | ₹1,075 | ₹1,227.1 | ₹1,075 | ₹1,227.1 | 2,001 | 2,950 |
| 8 Dec 2021 | ₹1,365 | ₹1,435 | ₹1,365 | ₹1,435 | 151 | 2,850 |
| 9 Dec 2021 | ₹1,457.25 | ₹1,457.25 | ₹1,378.45 | ₹1,378.45 | 1,551 | 3,750 |
| 10 Dec 2021 | ₹1,400 | ₹1,435 | ₹1,400 | ₹1,435 | 101 | 3,650 |
| 13 Dec 2021 | ₹1,355 | ₹1,355 | ₹1,355 | ₹1,355 | 101 | 3,650 |
| 14 Dec 2021 | ₹1,220 | ₹1,300.5 | ₹1,220 | ₹1,266.3 | 601 | 3,450 |
| 16 Dec 2021 | ₹1,212 | ₹1,212 | ₹1,195.9 | ₹1,195.9 | 201 | 3,350 |
| 17 Dec 2021 | ₹1,023.15 | ₹1,023.15 | ₹960 | ₹960 | 651 | 3,250 |
| 20 Dec 2021 | ₹686.3 | ₹686.3 | ₹473.3 | ₹611.4 | 35,751 | 10,750 |
| 21 Dec 2021 | ₹697.6 | ₹873.8 | ₹659.25 | ₹740.5 | 4,951 | 9,250 |
| 22 Dec 2021 | ₹826 | ₹896.9 | ₹765.45 | ₹896.9 | 2,901 | 8,450 |
| 23 Dec 2021 | ₹971.35 | ₹1,014.65 | ₹961.7 | ₹961.7 | 1,201 | 8,050 |
| 24 Dec 2021 | ₹970.85 | ₹1,018 | ₹850 | ₹929 | 1,701 | 7,850 |
| 27 Dec 2021 | ₹800 | ₹996 | ₹764 | ₹996 | 1,901 | 7,850 |
| 28 Dec 2021 | ₹1,107.7 | ₹1,154 | ₹1,081.1 | ₹1,154 | 3,551 | 7,250 |
| 29 Dec 2021 | ₹1,145.9 | ₹1,175.5 | ₹1,108 | ₹1,154.75 | 601 | 7,000 |
| 30 Dec 2021 | ₹1,115.35 | ₹1,149.3 | ₹1,106.1 | ₹1,106.1 | 1,101 | 6,100 |