NIFTY 50 17,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹734.1 and a low of ₹45.45. Final close ₹204.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹394 | ₹532.4 | ₹345.05 | ₹361.05 | 31,09,752 | 17,76,800 |
| 1 Dec 2021 | ₹410 | ₹483.7 | ₹372.6 | ₹455 | 22,71,651 | 20,48,625 |
| 2 Dec 2021 | ₹469.95 | ₹601 | ₹415.15 | ₹601 | 8,40,903 | 20,23,200 |
| 3 Dec 2021 | ₹584.95 | ₹642.35 | ₹429.25 | ₹448.3 | 12,98,053 | 17,27,775 |
| 6 Dec 2021 | ₹382.15 | ₹446.3 | ₹282 | ₹289 | 24,70,352 | 16,03,125 |
| 7 Dec 2021 | ₹307.05 | ₹479 | ₹307.05 | ₹413 | 21,01,702 | 15,81,275 |
| 8 Dec 2021 | ₹479.5 | ₹625.2 | ₹479.5 | ₹619 | 5,66,502 | 14,75,075 |
| 9 Dec 2021 | ₹649.05 | ₹672.35 | ₹545 | ₹642 | 3,12,301 | 14,44,550 |
| 10 Dec 2021 | ₹590 | ₹655 | ₹530.95 | ₹620 | 3,01,451 | 14,05,250 |
| 13 Dec 2021 | ₹700 | ₹734.1 | ₹507.55 | ₹548.25 | 3,58,201 | 13,57,400 |
| 14 Dec 2021 | ₹450 | ₹515.7 | ₹405 | ₹462 | 5,50,953 | 13,71,675 |
| 15 Dec 2021 | ₹464.6 | ₹477.5 | ₹373.75 | ₹389.5 | 6,33,201 | 14,67,575 |
| 16 Dec 2021 | ₹407.5 | ₹474.3 | ₹357.25 | ₹428 | 6,89,651 | 14,60,975 |
| 17 Dec 2021 | ₹449.4 | ₹449.4 | ₹200 | ₹211.95 | 51,79,551 | 18,36,350 |
| 20 Dec 2021 | ₹174 | ₹174 | ₹45.45 | ₹58.05 | 1,07,46,253 | 25,62,300 |
| 21 Dec 2021 | ₹87 | ₹151.85 | ₹66.9 | ₹87.8 | 1,34,84,453 | 25,34,525 |
| 22 Dec 2021 | ₹87.8 | ₹147.6 | ₹87.8 | ₹147.6 | 1,19,91,803 | 26,98,250 |
| 23 Dec 2021 | ₹177.3 | ₹237.5 | ₹167.55 | ₹176.75 | 1,98,96,603 | 41,46,750 |
| 24 Dec 2021 | ₹208.8 | ₹224.95 | ₹104.15 | ₹132.5 | 7,65,40,652 | 40,30,975 |
| 27 Dec 2021 | ₹110 | ₹193 | ₹59 | ₹185 | 8,68,82,153 | 58,49,900 |
| 28 Dec 2021 | ₹191.2 | ₹278.35 | ₹191.2 | ₹271.25 | 1,46,66,803 | 39,03,550 |
| 29 Dec 2021 | ₹248.2 | ₹297.1 | ₹201.3 | ₹207.6 | 93,97,751 | 36,78,250 |
| 30 Dec 2021 | ₹200 | ₹260.6 | ₹162.5 | ₹204.35 | 95,73,103 | 20,55,525 |