NIFTY 50 16,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,199.6 and a low of ₹208.4. Final close ₹707.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹794.55 | ₹935.05 | ₹683.5 | ₹703.3 | 2,12,151 | 5,67,125 |
| 1 Dec 2021 | ₹795.85 | ₹873 | ₹753.75 | ₹844.75 | 54,851 | 5,51,125 |
| 2 Dec 2021 | ₹799.25 | ₹1,011 | ₹799.25 | ₹1,010 | 1,21,401 | 5,55,975 |
| 3 Dec 2021 | ₹990 | ₹1,065.9 | ₹817.45 | ₹840 | 94,253 | 5,33,025 |
| 6 Dec 2021 | ₹845 | ₹845 | ₹606.6 | ₹615 | 1,05,501 | 5,58,850 |
| 7 Dec 2021 | ₹677.15 | ₹882.05 | ₹660 | ₹808 | 69,901 | 5,46,950 |
| 8 Dec 2021 | ₹925 | ₹1,063.45 | ₹920.9 | ₹1,058 | 36,301 | 5,39,450 |
| 9 Dec 2021 | ₹1,103.95 | ₹1,118.8 | ₹977.85 | ₹1,090.25 | 46,051 | 5,33,450 |
| 10 Dec 2021 | ₹1,184.1 | ₹1,184.1 | ₹968.6 | ₹1,071.1 | 90,451 | 5,17,425 |
| 13 Dec 2021 | ₹1,196.8 | ₹1,199.6 | ₹941.95 | ₹990.4 | 1,11,202 | 4,60,200 |
| 14 Dec 2021 | ₹839.35 | ₹942 | ₹813.95 | ₹882.75 | 79,501 | 4,73,600 |
| 15 Dec 2021 | ₹900 | ₹900.8 | ₹771.3 | ₹792.85 | 99,201 | 4,99,175 |
| 16 Dec 2021 | ₹912.85 | ₹915.6 | ₹767.35 | ₹868 | 1,23,751 | 4,44,075 |
| 17 Dec 2021 | ₹788.75 | ₹788.75 | ₹559.15 | ₹577 | 1,74,851 | 4,67,300 |
| 20 Dec 2021 | ₹477 | ₹477 | ₹208.4 | ₹290.05 | 54,86,101 | 11,96,075 |
| 21 Dec 2021 | ₹380.5 | ₹514.9 | ₹324.1 | ₹390 | 18,24,751 | 9,71,650 |
| 22 Dec 2021 | ₹410 | ₹527.95 | ₹405.4 | ₹527.95 | 5,04,701 | 9,28,600 |
| 23 Dec 2021 | ₹569 | ₹669.75 | ₹569 | ₹586.1 | 4,95,201 | 8,30,700 |
| 24 Dec 2021 | ₹652 | ₹653.9 | ₹455.7 | ₹529.95 | 6,13,401 | 8,04,725 |
| 27 Dec 2021 | ₹451 | ₹636.85 | ₹384 | ₹627 | 4,46,702 | 7,66,775 |
| 28 Dec 2021 | ₹682.55 | ₹761 | ₹669.75 | ₹759.95 | 1,82,052 | 7,20,850 |
| 29 Dec 2021 | ₹710 | ₹787.05 | ₹690.7 | ₹698.1 | 1,78,501 | 6,32,800 |
| 30 Dec 2021 | ₹668.7 | ₹758.65 | ₹661.55 | ₹707 | 1,88,401 | 5,45,375 |