NIFTY 50 16,900 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹821.3 and a low of ₹61.6. Final close ₹304.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹454.95 | ₹606.95 | ₹405.7 | ₹424 | 3,18,351 | 1,22,200 |
| 1 Dec 2021 | ₹454.95 | ₹552.8 | ₹452.35 | ₹525 | 66,901 | 1,16,900 |
| 2 Dec 2021 | ₹500.65 | ₹670.1 | ₹497.15 | ₹663.8 | 78,253 | 1,02,900 |
| 3 Dec 2021 | ₹670 | ₹724.05 | ₹435.1 | ₹435.1 | 70,851 | 86,450 |
| 6 Dec 2021 | ₹510.4 | ₹510.4 | ₹339.85 | ₹348.7 | 2,96,201 | 1,21,600 |
| 7 Dec 2021 | ₹394.65 | ₹550 | ₹370 | ₹482 | 2,28,401 | 95,000 |
| 8 Dec 2021 | ₹571 | ₹706.55 | ₹570.25 | ₹702.2 | 44,551 | 82,600 |
| 9 Dec 2021 | ₹767.95 | ₹767.95 | ₹632 | ₹729.85 | 23,801 | 76,500 |
| 10 Dec 2021 | ₹661.45 | ₹736.45 | ₹614.6 | ₹707.75 | 11,151 | 75,200 |
| 13 Dec 2021 | ₹792 | ₹821.3 | ₹592.6 | ₹628.9 | 21,752 | 71,050 |
| 14 Dec 2021 | ₹515.7 | ₹585.85 | ₹479.5 | ₹538.3 | 36,601 | 71,350 |
| 15 Dec 2021 | ₹540.1 | ₹555.9 | ₹445.7 | ₹456 | 41,702 | 70,900 |
| 16 Dec 2021 | ₹558.9 | ₹559.05 | ₹435.45 | ₹511.4 | 50,702 | 72,700 |
| 17 Dec 2021 | ₹439.05 | ₹455 | ₹258.35 | ₹272 | 5,22,751 | 1,11,000 |
| 20 Dec 2021 | ₹186.25 | ₹188.45 | ₹61.6 | ₹84 | 61,19,552 | 8,78,300 |
| 21 Dec 2021 | ₹119.2 | ₹209.75 | ₹98.65 | ₹129.5 | 66,27,401 | 8,07,050 |
| 22 Dec 2021 | ₹149.35 | ₹208.8 | ₹135.35 | ₹202.3 | 81,81,901 | 10,31,050 |
| 23 Dec 2021 | ₹225 | ₹305 | ₹225 | ₹243.9 | 33,81,153 | 7,55,750 |
| 24 Dec 2021 | ₹292.9 | ₹295 | ₹154 | ₹194 | 1,83,25,652 | 10,09,300 |
| 27 Dec 2021 | ₹129.3 | ₹271.8 | ₹99.8 | ₹261.05 | 2,97,42,902 | 11,11,450 |
| 28 Dec 2021 | ₹288.3 | ₹370.7 | ₹287.4 | ₹365.1 | 19,71,902 | 6,54,600 |
| 29 Dec 2021 | ₹324.4 | ₹392.5 | ₹295.45 | ₹301.65 | 7,52,601 | 5,44,550 |
| 30 Dec 2021 | ₹290.05 | ₹359 | ₹255.8 | ₹304.9 | 8,56,753 | 2,98,950 |