NIFTY 50 16,750 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹909.25 and a low of ₹100.9. Final close ₹455.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹564.65 | ₹717.1 | ₹508.8 | ₹508.8 | 7,302 | 3,700 |
| 1 Dec 2021 | ₹606.95 | ₹664.05 | ₹568.1 | ₹634.95 | 7,801 | 5,950 |
| 2 Dec 2021 | ₹644.45 | ₹770.25 | ₹644.45 | ₹770.25 | 1,951 | 5,400 |
| 3 Dec 2021 | ₹777.8 | ₹777.8 | ₹611.65 | ₹631.45 | 4,851 | 5,100 |
| 6 Dec 2021 | ₹600.15 | ₹600.15 | ₹436.95 | ₹439.95 | 2,301 | 5,250 |
| 7 Dec 2021 | ₹509.95 | ₹660 | ₹499.55 | ₹599.9 | 2,101 | 5,750 |
| 8 Dec 2021 | ₹748.15 | ₹831.9 | ₹748.15 | ₹826 | 601 | 5,800 |
| 9 Dec 2021 | ₹886.4 | ₹896.25 | ₹862.25 | ₹862.25 | 601 | 5,800 |
| 10 Dec 2021 | ₹818.9 | ₹818.9 | ₹745.05 | ₹745.05 | 151 | 5,750 |
| 13 Dec 2021 | ₹909.25 | ₹909.25 | ₹895.35 | ₹895.35 | 101 | 5,800 |
| 14 Dec 2021 | ₹653.5 | ₹692.35 | ₹601.3 | ₹659.45 | 2,051 | 5,200 |
| 15 Dec 2021 | ₹651.05 | ₹659.8 | ₹553.1 | ₹573.65 | 2,152 | 4,700 |
| 16 Dec 2021 | ₹608.3 | ₹633.3 | ₹559.2 | ₹633.3 | 1,201 | 5,000 |
| 17 Dec 2021 | ₹500 | ₹503.75 | ₹358.8 | ₹377.3 | 11,751 | 8,250 |
| 20 Dec 2021 | ₹260.5 | ₹264.9 | ₹100.9 | ₹145 | 8,09,852 | 1,14,750 |
| 21 Dec 2021 | ₹200 | ₹311.95 | ₹164.5 | ₹213 | 8,06,652 | 91,800 |
| 22 Dec 2021 | ₹252.05 | ₹310 | ₹221.15 | ₹310 | 2,81,801 | 61,250 |
| 23 Dec 2021 | ₹363.05 | ₹432.25 | ₹348.35 | ₹359.15 | 50,301 | 57,250 |
| 24 Dec 2021 | ₹402.05 | ₹405.7 | ₹251.45 | ₹305.25 | 3,30,252 | 46,300 |
| 27 Dec 2021 | ₹261.95 | ₹401.2 | ₹187.4 | ₹393.55 | 6,22,851 | 47,300 |
| 28 Dec 2021 | ₹461.35 | ₹511 | ₹425.95 | ₹509.5 | 38,802 | 39,200 |
| 29 Dec 2021 | ₹460.4 | ₹532 | ₹441.6 | ₹441.6 | 14,351 | 33,150 |
| 30 Dec 2021 | ₹419.55 | ₹506.65 | ₹414.55 | ₹455 | 15,451 | 25,250 |