NIFTY 50 16,400 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,275 and a low of ₹264. Final close ₹806.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹879.2 | ₹1,020 | ₹775 | ₹786.9 | 1,651 | 5,450 |
| 1 Dec 2021 | ₹918.05 | ₹940 | ₹860 | ₹912 | 1,251 | 5,800 |
| 2 Dec 2021 | ₹944.5 | ₹1,109.4 | ₹944.5 | ₹1,109.4 | 1,251 | 6,050 |
| 3 Dec 2021 | ₹1,150 | ₹1,153.1 | ₹921.75 | ₹921.75 | 1,301 | 6,200 |
| 6 Dec 2021 | ₹845.65 | ₹865 | ₹685.9 | ₹689.95 | 2,951 | 6,250 |
| 7 Dec 2021 | ₹770.05 | ₹960 | ₹745.1 | ₹930 | 1,652 | 6,550 |
| 8 Dec 2021 | ₹1,023.8 | ₹1,158 | ₹1,023.8 | ₹1,151.85 | 1,201 | 6,400 |
| 9 Dec 2021 | ₹1,156 | ₹1,195 | ₹1,130 | ₹1,195 | 251 | 6,350 |
| 10 Dec 2021 | ₹1,189.9 | ₹1,190 | ₹1,088.15 | ₹1,088.15 | 251 | 6,250 |
| 13 Dec 2021 | ₹1,275 | ₹1,275 | ₹1,135.5 | ₹1,135.5 | 301 | 6,150 |
| 14 Dec 2021 | ₹980 | ₹991.15 | ₹930 | ₹983 | 701 | 5,850 |
| 15 Dec 2021 | ₹952.1 | ₹958.1 | ₹872.05 | ₹958.1 | 901 | 6,000 |
| 16 Dec 2021 | ₹970.55 | ₹975.35 | ₹869 | ₹888.45 | 501 | 5,900 |
| 17 Dec 2021 | ₹822 | ₹822 | ₹651 | ₹670.55 | 4,001 | 6,750 |
| 20 Dec 2021 | ₹508.4 | ₹521.35 | ₹264 | ₹366.75 | 7,15,551 | 1,08,050 |
| 21 Dec 2021 | ₹450 | ₹603.8 | ₹402.2 | ₹470.15 | 1,22,101 | 74,800 |
| 22 Dec 2021 | ₹529 | ₹614.05 | ₹493 | ₹610 | 77,502 | 75,650 |
| 23 Dec 2021 | ₹677.25 | ₹760.45 | ₹670.15 | ₹675.65 | 57,902 | 50,500 |
| 24 Dec 2021 | ₹727.4 | ₹735.2 | ₹546.6 | ₹622.25 | 59,501 | 38,200 |
| 27 Dec 2021 | ₹587.5 | ₹730 | ₹472.85 | ₹721.75 | 57,001 | 34,550 |
| 28 Dec 2021 | ₹768.45 | ₹861.5 | ₹768.45 | ₹858 | 11,551 | 32,350 |
| 29 Dec 2021 | ₹864.4 | ₹884.55 | ₹791.45 | ₹798.35 | 16,501 | 25,200 |
| 30 Dec 2021 | ₹785.15 | ₹856.95 | ₹785.15 | ₹806.95 | 18,051 | 19,550 |