NIFTY 50 16,600 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,090 and a low of ₹158.75. Final close ₹605.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹696.65 | ₹845.2 | ₹612.6 | ₹628.5 | 21,001 | 14,600 |
| 1 Dec 2021 | ₹690.05 | ₹782.05 | ₹682.8 | ₹754 | 6,551 | 16,050 |
| 2 Dec 2021 | ₹729.45 | ₹925 | ₹729.45 | ₹925 | 8,251 | 13,650 |
| 3 Dec 2021 | ₹982 | ₹982 | ₹741.05 | ₹755 | 2,151 | 12,650 |
| 6 Dec 2021 | ₹698.25 | ₹720 | ₹533.5 | ₹542.25 | 12,451 | 17,050 |
| 7 Dec 2021 | ₹620.5 | ₹797.55 | ₹591.1 | ₹718.55 | 30,201 | 15,250 |
| 8 Dec 2021 | ₹846.2 | ₹970 | ₹842.55 | ₹961.6 | 2,551 | 14,650 |
| 9 Dec 2021 | ₹1,014.45 | ₹1,017 | ₹885.15 | ₹997.3 | 2,201 | 13,650 |
| 10 Dec 2021 | ₹939.95 | ₹990 | ₹902.6 | ₹902.6 | 1,452 | 13,600 |
| 13 Dec 2021 | ₹1,090 | ₹1,090 | ₹880 | ₹894 | 901 | 12,850 |
| 14 Dec 2021 | ₹771.4 | ₹824.3 | ₹740 | ₹790 | 1,001 | 12,800 |
| 15 Dec 2021 | ₹745 | ₹785 | ₹694.65 | ₹700 | 2,451 | 12,300 |
| 16 Dec 2021 | ₹823.95 | ₹823.95 | ₹680 | ₹771.5 | 1,251 | 11,700 |
| 17 Dec 2021 | ₹685 | ₹685 | ₹476.1 | ₹494.3 | 21,951 | 16,200 |
| 20 Dec 2021 | ₹395.35 | ₹395.35 | ₹158.75 | ₹224.5 | 61,11,301 | 9,10,450 |
| 21 Dec 2021 | ₹273.85 | ₹429.85 | ₹252.5 | ₹311.7 | 19,09,151 | 5,31,950 |
| 22 Dec 2021 | ₹338.1 | ₹435 | ₹324.55 | ₹429.35 | 4,77,351 | 4,45,500 |
| 23 Dec 2021 | ₹500 | ₹574.25 | ₹475.1 | ₹490.15 | 3,86,401 | 3,12,150 |
| 24 Dec 2021 | ₹559.05 | ₹559.05 | ₹369.45 | ₹442.05 | 4,51,501 | 2,39,300 |
| 27 Dec 2021 | ₹385.1 | ₹539.9 | ₹299 | ₹528.9 | 2,85,001 | 2,26,750 |
| 28 Dec 2021 | ₹597.55 | ₹660 | ₹571.8 | ₹660 | 1,10,351 | 2,20,350 |
| 29 Dec 2021 | ₹611.65 | ₹687.85 | ₹592.85 | ₹600.5 | 75,751 | 1,76,700 |
| 30 Dec 2021 | ₹560.05 | ₹658.15 | ₹560.05 | ₹605 | 69,601 | 1,54,250 |