NIFTY 50 16,550 CE traded across 22 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,030.55 and a low of ₹182.95. Final close ₹656.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹755.95 | ₹790 | ₹646.8 | ₹646.8 | 1,401 | 3,350 |
| 1 Dec 2021 | ₹762.65 | ₹820 | ₹714.95 | ₹792.75 | 1,101 | 2,850 |
| 2 Dec 2021 | ₹868.05 | ₹868.05 | ₹858.2 | ₹858.2 | 101 | 2,800 |
| 3 Dec 2021 | ₹837.15 | ₹837.15 | ₹772.8 | ₹772.8 | 301 | 2,850 |
| 6 Dec 2021 | ₹732.6 | ₹732.6 | ₹572.35 | ₹576.4 | 1,001 | 3,250 |
| 7 Dec 2021 | ₹655.95 | ₹826.75 | ₹625.35 | ₹826.75 | 901 | 2,700 |
| 9 Dec 2021 | ₹1,011.3 | ₹1,030.55 | ₹1,011.3 | ₹1,030.55 | 101 | 2,650 |
| 10 Dec 2021 | ₹999.5 | ₹999.5 | ₹999.5 | ₹999.5 | 51 | 2,600 |
| 13 Dec 2021 | ₹1,029.3 | ₹1,029.3 | ₹932.75 | ₹932.75 | 151 | 2,750 |
| 14 Dec 2021 | ₹795 | ₹870.45 | ₹795 | ₹850.15 | 301 | 2,900 |
| 15 Dec 2021 | ₹850.1 | ₹850.15 | ₹728.05 | ₹775.85 | 502 | 2,950 |
| 16 Dec 2021 | ₹806.55 | ₹806.55 | ₹732.35 | ₹732.35 | 151 | 2,950 |
| 17 Dec 2021 | ₹598.35 | ₹602.95 | ₹517.2 | ₹534.75 | 2,701 | 3,100 |
| 20 Dec 2021 | ₹393.55 | ₹393.55 | ₹182.95 | ₹258 | 5,21,201 | 78,850 |
| 21 Dec 2021 | ₹336.95 | ₹474.85 | ₹288 | ₹350 | 1,19,302 | 40,400 |
| 22 Dec 2021 | ₹403.95 | ₹478.35 | ₹365 | ₹472.8 | 36,802 | 37,750 |
| 23 Dec 2021 | ₹540.85 | ₹603 | ₹523.7 | ₹534.15 | 12,501 | 34,250 |
| 24 Dec 2021 | ₹574.25 | ₹584 | ₹424 | ₹484.65 | 25,101 | 31,550 |
| 27 Dec 2021 | ₹380.65 | ₹574.2 | ₹351.7 | ₹570.2 | 20,701 | 29,900 |
| 28 Dec 2021 | ₹639.75 | ₹705.5 | ₹633.35 | ₹705.5 | 2,052 | 28,950 |
| 29 Dec 2021 | ₹649.05 | ₹734 | ₹643 | ₹644.45 | 3,001 | 28,500 |
| 30 Dec 2021 | ₹644.05 | ₹709.8 | ₹644.05 | ₹656.45 | 4,401 | 26,850 |