NIFTY 50 17,050 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹686.65 and a low of ₹39.05. Final close ₹154.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹391.1 | ₹494.2 | ₹320.1 | ₹326.1 | 90,601 | 18,400 |
| 1 Dec 2021 | ₹366.15 | ₹444.55 | ₹357.2 | ₹417.3 | 94,052 | 17,050 |
| 2 Dec 2021 | ₹417.3 | ₹550.85 | ₹417.3 | ₹550.85 | 17,851 | 15,700 |
| 3 Dec 2021 | ₹586.75 | ₹593.2 | ₹397.1 | ₹413.25 | 15,901 | 15,700 |
| 6 Dec 2021 | ₹409.45 | ₹409.45 | ₹256.85 | ₹262.85 | 1,86,701 | 47,350 |
| 7 Dec 2021 | ₹319.95 | ₹440 | ₹284.45 | ₹387.9 | 1,09,051 | 20,900 |
| 8 Dec 2021 | ₹451.95 | ₹579.4 | ₹451.95 | ₹573.15 | 15,352 | 19,200 |
| 9 Dec 2021 | ₹638.25 | ₹638.25 | ₹509 | ₹601.35 | 3,651 | 18,750 |
| 10 Dec 2021 | ₹560.1 | ₹610 | ₹492.85 | ₹576.4 | 5,351 | 19,550 |
| 13 Dec 2021 | ₹679.8 | ₹686.65 | ₹480 | ₹505.1 | 3,901 | 18,650 |
| 14 Dec 2021 | ₹384.2 | ₹457.8 | ₹378 | ₹427.1 | 4,652 | 17,850 |
| 15 Dec 2021 | ₹415 | ₹432.1 | ₹342 | ₹352.4 | 15,201 | 20,300 |
| 16 Dec 2021 | ₹424.55 | ₹425 | ₹327.45 | ₹390 | 23,102 | 20,500 |
| 17 Dec 2021 | ₹335.65 | ₹335.65 | ₹174.5 | ₹184 | 4,75,351 | 66,000 |
| 20 Dec 2021 | ₹184 | ₹184 | ₹39.05 | ₹47.5 | 9,62,503 | 1,09,550 |
| 21 Dec 2021 | ₹81.1 | ₹127 | ₹54.6 | ₹70.1 | 18,59,001 | 5,28,300 |
| 22 Dec 2021 | ₹86.15 | ₹121.9 | ₹74.45 | ₹121.9 | 18,55,552 | 1,75,050 |
| 23 Dec 2021 | ₹210.15 | ₹210.15 | ₹125.9 | ₹147.95 | 45,86,953 | 6,00,750 |
| 24 Dec 2021 | ₹175 | ₹192.1 | ₹83.55 | ₹105.25 | 2,53,62,853 | 8,59,550 |
| 27 Dec 2021 | ₹106.9 | ₹158.85 | ₹43.85 | ₹150.5 | 3,20,43,202 | 6,77,750 |
| 28 Dec 2021 | ₹191 | ₹232.15 | ₹162 | ₹225.05 | 39,49,702 | 2,52,550 |
| 29 Dec 2021 | ₹223.65 | ₹250 | ₹156.9 | ₹160.55 | 13,88,951 | 2,05,950 |
| 30 Dec 2021 | ₹147.2 | ₹210.85 | ₹120.85 | ₹154.4 | 30,83,752 | 1,12,050 |