NIFTY 50 16,200 CE traded across 22 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,400 and a low of ₹396.7. Final close ₹1,006.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,004.05 | ₹1,015 | ₹918.15 | ₹918.15 | 301 | 3,550 |
| 1 Dec 2021 | ₹1,094.35 | ₹1,120 | ₹1,027.7 | ₹1,111 | 601 | 3,750 |
| 2 Dec 2021 | ₹1,135.6 | ₹1,292 | ₹1,135.6 | ₹1,292 | 151 | 3,750 |
| 6 Dec 2021 | ₹1,058.1 | ₹1,068 | ₹859 | ₹859 | 651 | 3,750 |
| 7 Dec 2021 | ₹940.6 | ₹1,131.1 | ₹940.6 | ₹1,131.1 | 901 | 3,950 |
| 8 Dec 2021 | ₹1,277.2 | ₹1,332.85 | ₹1,277.2 | ₹1,332.85 | 101 | 3,850 |
| 9 Dec 2021 | ₹1,300 | ₹1,400 | ₹1,292 | ₹1,359.2 | 1,251 | 4,850 |
| 10 Dec 2021 | ₹1,333.95 | ₹1,335 | ₹1,279.15 | ₹1,335 | 301 | 4,800 |
| 13 Dec 2021 | ₹1,365.3 | ₹1,365.3 | ₹1,280 | ₹1,280 | 251 | 4,800 |
| 14 Dec 2021 | ₹1,135.1 | ₹1,150.55 | ₹1,100 | ₹1,150.55 | 201 | 4,900 |
| 15 Dec 2021 | ₹1,078.2 | ₹1,161.45 | ₹1,056.35 | ₹1,087 | 701 | 4,850 |
| 16 Dec 2021 | ₹1,101.5 | ₹1,101.5 | ₹1,087.45 | ₹1,087.45 | 201 | 4,850 |
| 17 Dec 2021 | ₹921.95 | ₹925.95 | ₹829.85 | ₹861.6 | 2,002 | 4,900 |
| 20 Dec 2021 | ₹665.3 | ₹684.75 | ₹396.7 | ₹527 | 81,101 | 28,600 |
| 21 Dec 2021 | ₹610 | ₹784.6 | ₹571.9 | ₹646.05 | 26,901 | 19,250 |
| 22 Dec 2021 | ₹709 | ₹800.05 | ₹678.35 | ₹800.05 | 8,251 | 17,950 |
| 23 Dec 2021 | ₹878.05 | ₹939.1 | ₹864.3 | ₹865.25 | 5,351 | 16,700 |
| 24 Dec 2021 | ₹900 | ₹915 | ₹746.3 | ₹814 | 3,801 | 16,650 |
| 27 Dec 2021 | ₹703.9 | ₹929.3 | ₹666.05 | ₹907.55 | 8,751 | 12,550 |
| 28 Dec 2021 | ₹967.1 | ₹1,052 | ₹967.1 | ₹1,051.25 | 2,051 | 12,200 |
| 29 Dec 2021 | ₹1,049.95 | ₹1,077.6 | ₹1,011 | ₹1,043.4 | 5,301 | 12,100 |
| 30 Dec 2021 | ₹1,005.1 | ₹1,051.2 | ₹997.65 | ₹1,006.1 | 3,601 | 11,650 |