NIFTY 50 16,950 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹769.1 and a low of ₹53. Final close ₹254.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹460.6 | ₹561.15 | ₹379 | ₹391.5 | 25,802 | 16,750 |
| 1 Dec 2021 | ₹436.05 | ₹516.9 | ₹424.1 | ₹485.2 | 21,252 | 16,250 |
| 2 Dec 2021 | ₹447.05 | ₹629.3 | ₹447.05 | ₹629.3 | 6,501 | 15,450 |
| 3 Dec 2021 | ₹659.75 | ₹685.7 | ₹466.05 | ₹482.95 | 3,851 | 15,000 |
| 6 Dec 2021 | ₹440 | ₹469.9 | ₹311.25 | ₹311.25 | 54,001 | 29,000 |
| 7 Dec 2021 | ₹369.45 | ₹513.55 | ₹342.7 | ₹446 | 45,151 | 19,700 |
| 8 Dec 2021 | ₹649.25 | ₹658.75 | ₹257.15 | ₹658.75 | 7,202 | 19,000 |
| 9 Dec 2021 | ₹700.95 | ₹711.2 | ₹613 | ₹681.55 | 3,401 | 17,750 |
| 10 Dec 2021 | ₹646.35 | ₹687.75 | ₹573.9 | ₹670.75 | 3,452 | 15,800 |
| 13 Dec 2021 | ₹769.1 | ₹769.1 | ₹558.6 | ₹602.6 | 1,351 | 16,050 |
| 14 Dec 2021 | ₹461.7 | ₹553.4 | ₹446.85 | ₹496.95 | 3,701 | 16,750 |
| 15 Dec 2021 | ₹496.45 | ₹496.45 | ₹412.6 | ₹420 | 14,801 | 17,100 |
| 16 Dec 2021 | ₹503.4 | ₹503.4 | ₹395 | ₹462 | 9,152 | 21,350 |
| 17 Dec 2021 | ₹391.75 | ₹391.75 | ₹230 | ₹242.2 | 76,751 | 24,450 |
| 20 Dec 2021 | ₹148.45 | ₹156.7 | ₹53 | ₹66.8 | 17,70,551 | 1,18,950 |
| 21 Dec 2021 | ₹92.4 | ₹180 | ₹82.05 | ₹108 | 10,55,802 | 1,24,750 |
| 22 Dec 2021 | ₹118.5 | ₹175 | ₹112.4 | ₹175 | 13,48,252 | 1,93,150 |
| 23 Dec 2021 | ₹203.9 | ₹266.15 | ₹199.2 | ₹209 | 7,57,051 | 1,24,450 |
| 24 Dec 2021 | ₹256.65 | ₹257 | ₹127.55 | ₹162 | 1,61,87,302 | 3,29,900 |
| 27 Dec 2021 | ₹161.1 | ₹231.6 | ₹77.75 | ₹224.75 | 1,67,21,251 | 2,95,250 |
| 28 Dec 2021 | ₹269 | ₹323.5 | ₹244.05 | ₹318.75 | 5,67,201 | 1,64,700 |
| 29 Dec 2021 | ₹281.75 | ₹345.45 | ₹248.55 | ₹254.35 | 2,12,101 | 1,29,650 |
| 30 Dec 2021 | ₹218.25 | ₹308.7 | ₹209.4 | ₹254.85 | 3,86,801 | 91,850 |