NIFTY 50 16,850 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹802 and a low of ₹72.4. Final close ₹354.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹490 | ₹642 | ₹439.05 | ₹446.15 | 16,452 | 7,800 |
| 1 Dec 2021 | ₹522.05 | ₹588.3 | ₹492.05 | ₹557.85 | 7,051 | 9,000 |
| 2 Dec 2021 | ₹588.05 | ₹707.3 | ₹588.05 | ₹707.15 | 9,751 | 8,500 |
| 3 Dec 2021 | ₹673 | ₹679 | ₹539.95 | ₹553.55 | 3,651 | 9,200 |
| 6 Dec 2021 | ₹508 | ₹538.7 | ₹369.9 | ₹375.05 | 18,351 | 14,550 |
| 7 Dec 2021 | ₹429 | ₹582.6 | ₹404.85 | ₹519 | 8,801 | 12,000 |
| 8 Dec 2021 | ₹632.65 | ₹735.8 | ₹632.65 | ₹735.8 | 901 | 11,900 |
| 9 Dec 2021 | ₹720.25 | ₹720.25 | ₹672.6 | ₹704.25 | 651 | 11,600 |
| 10 Dec 2021 | ₹731.4 | ₹780.15 | ₹658 | ₹780.15 | 1,051 | 11,000 |
| 13 Dec 2021 | ₹802 | ₹802 | ₹639.25 | ₹660 | 801 | 10,850 |
| 14 Dec 2021 | ₹556.3 | ₹635.95 | ₹527.05 | ₹580.1 | 3,501 | 10,050 |
| 15 Dec 2021 | ₹575 | ₹582.85 | ₹486.7 | ₹495.1 | 9,301 | 11,000 |
| 16 Dec 2021 | ₹524.65 | ₹550.1 | ₹484.95 | ₹550.1 | 7,752 | 10,250 |
| 17 Dec 2021 | ₹490.9 | ₹490.9 | ₹292.55 | ₹311.6 | 22,351 | 15,800 |
| 20 Dec 2021 | ₹200.15 | ₹206.15 | ₹72.4 | ₹99 | 15,03,003 | 4,03,200 |
| 21 Dec 2021 | ₹130 | ₹242 | ₹118.25 | ₹155 | 15,46,351 | 1,05,400 |
| 22 Dec 2021 | ₹185.85 | ₹240 | ₹161.45 | ₹240 | 11,52,851 | 94,800 |
| 23 Dec 2021 | ₹299.95 | ₹346.9 | ₹267.2 | ₹279.45 | 2,06,902 | 90,250 |
| 24 Dec 2021 | ₹331.45 | ₹337.35 | ₹183.9 | ₹229.15 | 17,87,851 | 1,21,650 |
| 27 Dec 2021 | ₹186.9 | ₹314.6 | ₹125.75 | ₹302.2 | 56,90,853 | 1,21,700 |
| 28 Dec 2021 | ₹359.95 | ₹418.1 | ₹333.85 | ₹412.75 | 1,24,902 | 94,000 |
| 29 Dec 2021 | ₹371.8 | ₹440.3 | ₹344.5 | ₹352.9 | 92,551 | 69,850 |
| 30 Dec 2021 | ₹321 | ₹407.75 | ₹312.45 | ₹354.95 | 98,651 | 40,950 |