NIFTY 50 16,700 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹1,003.55 and a low of ₹118.6. Final close ₹505.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹575 | ₹760.55 | ₹543.6 | ₹557.1 | 48,351 | 23,300 |
| 1 Dec 2021 | ₹630.4 | ₹706.15 | ₹598 | ₹676.95 | 23,403 | 23,050 |
| 2 Dec 2021 | ₹651.3 | ₹840.25 | ₹651.3 | ₹840.25 | 14,101 | 20,400 |
| 3 Dec 2021 | ₹878.95 | ₹891 | ₹653.7 | ₹668.45 | 6,452 | 21,150 |
| 6 Dec 2021 | ₹668.4 | ₹668.4 | ₹464.1 | ₹464.1 | 36,701 | 30,500 |
| 7 Dec 2021 | ₹511.6 | ₹711.3 | ₹509.55 | ₹637 | 32,452 | 31,350 |
| 8 Dec 2021 | ₹753.55 | ₹876.4 | ₹747 | ₹876.4 | 14,851 | 25,150 |
| 9 Dec 2021 | ₹944.4 | ₹944.4 | ₹801 | ₹907.45 | 7,251 | 22,600 |
| 10 Dec 2021 | ₹860.55 | ₹910.7 | ₹804.95 | ₹878.3 | 3,052 | 22,450 |
| 13 Dec 2021 | ₹997.4 | ₹1,003.55 | ₹760 | ₹805 | 4,401 | 20,900 |
| 14 Dec 2021 | ₹685 | ₹749.45 | ₹647.65 | ₹711 | 3,551 | 19,750 |
| 15 Dec 2021 | ₹692.6 | ₹694.25 | ₹603 | ₹617.85 | 3,751 | 20,550 |
| 16 Dec 2021 | ₹714.2 | ₹720.3 | ₹593 | ₹680 | 4,551 | 21,600 |
| 17 Dec 2021 | ₹620 | ₹620 | ₹396.85 | ₹415 | 70,901 | 42,850 |
| 20 Dec 2021 | ₹289.25 | ₹297.65 | ₹118.6 | ₹171 | 71,17,301 | 8,51,500 |
| 21 Dec 2021 | ₹221.9 | ₹349.15 | ₹192.1 | ₹244.95 | 44,55,453 | 6,83,300 |
| 22 Dec 2021 | ₹260 | ₹350 | ₹252.05 | ₹345 | 16,21,353 | 5,78,950 |
| 23 Dec 2021 | ₹427.3 | ₹480 | ₹387.5 | ₹403 | 6,67,501 | 3,90,700 |
| 24 Dec 2021 | ₹479.65 | ₹479.65 | ₹288.9 | ₹350.5 | 11,34,101 | 3,65,600 |
| 27 Dec 2021 | ₹297.05 | ₹447 | ₹221.5 | ₹437 | 16,03,103 | 3,43,200 |
| 28 Dec 2021 | ₹504.6 | ₹563 | ₹474.85 | ₹560 | 1,83,852 | 3,08,700 |
| 29 Dec 2021 | ₹501.65 | ₹587.25 | ₹492.15 | ₹498.1 | 88,301 | 2,80,950 |
| 30 Dec 2021 | ₹465.65 | ₹556.85 | ₹464 | ₹505.9 | 2,29,552 | 2,44,350 |