NIFTY 50 16,300 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,380.95 and a low of ₹328.5. Final close ₹901.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹1,113.6 | ₹1,123.1 | ₹849.45 | ₹849.45 | 1,252 | 7,050 |
| 1 Dec 2021 | ₹999.95 | ₹1,036.1 | ₹920 | ₹1,010 | 1,352 | 7,100 |
| 2 Dec 2021 | ₹1,097.7 | ₹1,195 | ₹1,085 | ₹1,195 | 1,051 | 7,200 |
| 3 Dec 2021 | ₹1,225 | ₹1,243.45 | ₹1,048.6 | ₹1,048.6 | 1,851 | 7,400 |
| 6 Dec 2021 | ₹911.15 | ₹911.15 | ₹773.65 | ₹775.6 | 551 | 7,550 |
| 7 Dec 2021 | ₹842.6 | ₹1,043.25 | ₹820.15 | ₹1,043.25 | 601 | 7,450 |
| 8 Dec 2021 | ₹1,152.5 | ₹1,240.05 | ₹1,152.5 | ₹1,240 | 551 | 7,550 |
| 9 Dec 2021 | ₹1,181.9 | ₹1,302 | ₹1,181.9 | ₹1,302 | 301 | 7,650 |
| 10 Dec 2021 | ₹1,231.3 | ₹1,269.3 | ₹1,183.3 | ₹1,269.3 | 701 | 7,600 |
| 13 Dec 2021 | ₹1,354.8 | ₹1,380.95 | ₹1,142 | ₹1,142 | 602 | 7,450 |
| 14 Dec 2021 | ₹1,074.25 | ₹1,074.25 | ₹1,055.45 | ₹1,055.45 | 201 | 7,450 |
| 15 Dec 2021 | ₹1,015.45 | ₹1,045 | ₹982.85 | ₹982.85 | 301 | 7,400 |
| 16 Dec 2021 | ₹1,096 | ₹1,096 | ₹990 | ₹1,048 | 601 | 7,700 |
| 17 Dec 2021 | ₹973.8 | ₹973.8 | ₹745.85 | ₹758 | 3,901 | 8,050 |
| 20 Dec 2021 | ₹576.7 | ₹576.7 | ₹328.5 | ₹441 | 1,89,801 | 45,000 |
| 21 Dec 2021 | ₹539 | ₹696.75 | ₹484.8 | ₹561.95 | 1,14,003 | 48,600 |
| 22 Dec 2021 | ₹630.35 | ₹705.8 | ₹588.05 | ₹705.8 | 29,251 | 56,350 |
| 23 Dec 2021 | ₹769.4 | ₹856.25 | ₹765 | ₹771.75 | 52,251 | 65,950 |
| 24 Dec 2021 | ₹826.7 | ₹826.7 | ₹640.5 | ₹718.75 | 34,901 | 56,200 |
| 27 Dec 2021 | ₹607.95 | ₹830 | ₹569.05 | ₹811.5 | 22,002 | 54,600 |
| 28 Dec 2021 | ₹886.6 | ₹956.75 | ₹868.65 | ₹952.5 | 17,351 | 40,950 |
| 29 Dec 2021 | ₹900.7 | ₹984.9 | ₹893.05 | ₹893.05 | 36,951 | 32,050 |
| 30 Dec 2021 | ₹892 | ₹950 | ₹891 | ₹901.35 | 16,151 | 20,600 |