NIFTY 50 16,800 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹916.4 and a low of ₹85.95. Final close ₹405.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹551.5 | ₹680 | ₹471.35 | ₹481.55 | 1,73,101 | 84,300 |
| 1 Dec 2021 | ₹540.85 | ₹629 | ₹521 | ₹600.35 | 63,102 | 80,900 |
| 2 Dec 2021 | ₹560.2 | ₹751.75 | ₹560.2 | ₹749 | 33,351 | 75,000 |
| 3 Dec 2021 | ₹798.95 | ₹804.2 | ₹575 | ₹589.6 | 86,001 | 65,500 |
| 6 Dec 2021 | ₹584.75 | ₹584.75 | ₹399.2 | ₹422.25 | 1,55,001 | 1,00,550 |
| 7 Dec 2021 | ₹462.55 | ₹628.45 | ₹440.95 | ₹564.1 | 1,36,052 | 1,04,200 |
| 8 Dec 2021 | ₹652.9 | ₹796 | ₹651.8 | ₹788 | 50,851 | 93,500 |
| 9 Dec 2021 | ₹857.4 | ₹857.4 | ₹716 | ₹815 | 14,551 | 85,800 |
| 10 Dec 2021 | ₹770.65 | ₹825 | ₹700 | ₹790.5 | 17,301 | 82,150 |
| 13 Dec 2021 | ₹897 | ₹916.4 | ₹678.3 | ₹718.55 | 13,801 | 78,750 |
| 14 Dec 2021 | ₹586.3 | ₹678 | ₹558 | ₹620.65 | 23,201 | 77,650 |
| 15 Dec 2021 | ₹613.5 | ₹623.85 | ₹520 | ₹537.65 | 40,001 | 79,050 |
| 16 Dec 2021 | ₹647.45 | ₹647.6 | ₹510.05 | ₹597.3 | 55,852 | 83,000 |
| 17 Dec 2021 | ₹526.15 | ₹536.45 | ₹324.6 | ₹341 | 3,07,252 | 1,48,900 |
| 20 Dec 2021 | ₹242.65 | ₹242.65 | ₹85.95 | ₹124 | 86,84,052 | 11,07,650 |
| 21 Dec 2021 | ₹130 | ₹276.45 | ₹130 | ₹182 | 93,40,202 | 10,41,000 |
| 22 Dec 2021 | ₹207.45 | ₹275 | ₹190 | ₹265.1 | 44,73,003 | 8,49,850 |
| 23 Dec 2021 | ₹339.65 | ₹390.5 | ₹305.3 | ₹319.5 | 14,49,552 | 5,64,000 |
| 24 Dec 2021 | ₹360 | ₹381.25 | ₹216 | ₹267.5 | 48,60,252 | 5,38,500 |
| 27 Dec 2021 | ₹219.65 | ₹357.2 | ₹155 | ₹347 | 85,79,852 | 6,21,350 |
| 28 Dec 2021 | ₹387.55 | ₹465.85 | ₹372.4 | ₹462 | 7,90,402 | 4,41,300 |
| 29 Dec 2021 | ₹440.05 | ₹490.15 | ₹393.85 | ₹402.7 | 3,44,352 | 3,55,750 |
| 30 Dec 2021 | ₹366.75 | ₹458.6 | ₹354.65 | ₹405.4 | 3,32,151 | 2,52,650 |