NIFTY 50 17,100 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹645.65 and a low of ₹31.7. Final close ₹103.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹330.05 | ₹460 | ₹291.1 | ₹302.05 | 28,01,552 | 7,63,600 |
| 1 Dec 2021 | ₹345.3 | ₹414.3 | ₹327.95 | ₹387 | 33,64,701 | 11,59,350 |
| 2 Dec 2021 | ₹379.1 | ₹514.6 | ₹356 | ₹513 | 9,32,552 | 10,88,450 |
| 3 Dec 2021 | ₹516.45 | ₹564.1 | ₹362.25 | ₹380.5 | 12,19,703 | 5,11,250 |
| 6 Dec 2021 | ₹375 | ₹378.6 | ₹234 | ₹238 | 19,41,051 | 5,79,950 |
| 7 Dec 2021 | ₹258.95 | ₹406.35 | ₹258.4 | ₹348 | 22,31,052 | 7,25,900 |
| 8 Dec 2021 | ₹391 | ₹544 | ₹390.95 | ₹533.8 | 4,12,252 | 5,70,300 |
| 9 Dec 2021 | ₹574 | ₹587.45 | ₹466.55 | ₹552.25 | 1,70,851 | 5,33,500 |
| 10 Dec 2021 | ₹506 | ₹571.95 | ₹451 | ₹532.05 | 1,58,801 | 4,91,700 |
| 13 Dec 2021 | ₹585 | ₹645.65 | ₹428.25 | ₹469.95 | 2,59,601 | 4,37,600 |
| 14 Dec 2021 | ₹365.85 | ₹437 | ₹335.15 | ₹383 | 4,75,201 | 4,54,150 |
| 15 Dec 2021 | ₹390 | ₹401.15 | ₹307.8 | ₹320.75 | 3,52,001 | 4,79,500 |
| 16 Dec 2021 | ₹336.5 | ₹395.45 | ₹287.25 | ₹351 | 7,62,353 | 3,84,500 |
| 17 Dec 2021 | ₹314.4 | ₹318.05 | ₹149.2 | ₹158.9 | 59,31,803 | 15,20,150 |
| 20 Dec 2021 | ₹95 | ₹125.9 | ₹33.2 | ₹40 | 44,81,551 | 14,44,800 |
| 21 Dec 2021 | ₹50 | ₹104.65 | ₹43.8 | ₹58 | 63,14,201 | 14,60,700 |
| 22 Dec 2021 | ₹69.95 | ₹98.9 | ₹59.1 | ₹97.3 | 56,22,702 | 16,88,850 |
| 23 Dec 2021 | ₹128 | ₹245 | ₹115.75 | ₹120.25 | 2,15,86,703 | 24,03,850 |
| 24 Dec 2021 | ₹140 | ₹163.85 | ₹65 | ₹82.25 | 6,91,52,903 | 36,96,450 |
| 27 Dec 2021 | ₹57 | ₹127.35 | ₹31.7 | ₹120 | 8,04,01,203 | 42,13,550 |
| 28 Dec 2021 | ₹175 | ₹190.6 | ₹126.85 | ₹184.15 | 3,46,94,703 | 23,76,350 |
| 29 Dec 2021 | ₹168.5 | ₹205.9 | ₹116.2 | ₹121 | 1,98,35,251 | 19,39,350 |
| 30 Dec 2021 | ₹113.05 | ₹163 | ₹83 | ₹103.9 | 2,66,88,303 | 9,65,350 |