NIFTY 50 16,450 CE traded across 21 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,131.35 and a low of ₹235.75. Final close ₹755.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹834.05 | ₹930 | ₹735.05 | ₹735.05 | 1,001 | 3,200 |
| 1 Dec 2021 | ₹844.75 | ₹910 | ₹833.15 | ₹874.2 | 1,301 | 3,100 |
| 2 Dec 2021 | ₹879.65 | ₹954.65 | ₹879.65 | ₹954.65 | 401 | 3,100 |
| 3 Dec 2021 | ₹1,040 | ₹1,040 | ₹859 | ₹859 | 551 | 3,200 |
| 6 Dec 2021 | ₹750 | ₹750 | ₹645.9 | ₹645.9 | 501 | 3,550 |
| 7 Dec 2021 | ₹733.75 | ₹875.65 | ₹715.05 | ₹875.65 | 751 | 3,450 |
| 9 Dec 2021 | ₹1,121.55 | ₹1,121.55 | ₹1,121.55 | ₹1,121.55 | 51 | 3,450 |
| 10 Dec 2021 | ₹1,039.65 | ₹1,039.65 | ₹1,039.65 | ₹1,039.65 | 51 | 3,500 |
| 13 Dec 2021 | ₹1,131.35 | ₹1,131.35 | ₹1,131.35 | ₹1,131.35 | 51 | 0 |
| 14 Dec 2021 | ₹875 | ₹951.9 | ₹875 | ₹934.5 | 351 | 3,600 |
| 16 Dec 2021 | ₹842 | ₹892.45 | ₹842 | ₹892.45 | 201 | 3,600 |
| 17 Dec 2021 | ₹645.25 | ₹645.25 | ₹645.25 | ₹645.25 | 51 | 3,500 |
| 20 Dec 2021 | ₹426.65 | ₹426.65 | ₹235.75 | ₹327.4 | 2,05,252 | 46,900 |
| 21 Dec 2021 | ₹409.45 | ₹557.65 | ₹369 | ₹425.45 | 38,452 | 33,600 |
| 22 Dec 2021 | ₹505.95 | ₹570.95 | ₹453.55 | ₹565.2 | 5,801 | 32,150 |
| 23 Dec 2021 | ₹645.35 | ₹682.1 | ₹609 | ₹625 | 4,802 | 29,600 |
| 24 Dec 2021 | ₹656.5 | ₹656.5 | ₹503.25 | ₹576.3 | 12,701 | 28,350 |
| 27 Dec 2021 | ₹482.15 | ₹680.3 | ₹430.7 | ₹662.05 | 5,451 | 27,400 |
| 28 Dec 2021 | ₹737.65 | ₹800 | ₹727.8 | ₹727.8 | 1,351 | 27,050 |
| 29 Dec 2021 | ₹800.25 | ₹835 | ₹751.95 | ₹801.6 | 2,201 | 26,250 |
| 30 Dec 2021 | ₹751 | ₹800.05 | ₹742.9 | ₹755.75 | 1,202 | 25,700 |