NIFTY 50 17,150 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹601.75 and a low of ₹22.75. Final close ₹54.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹334.45 | ₹425.9 | ₹263.5 | ₹278.2 | 1,78,201 | 47,300 |
| 1 Dec 2021 | ₹290 | ₹380 | ₹290 | ₹353 | 2,37,601 | 51,200 |
| 2 Dec 2021 | ₹352 | ₹484.1 | ₹327.8 | ₹484.1 | 65,002 | 34,400 |
| 3 Dec 2021 | ₹484.5 | ₹525.65 | ₹333.25 | ₹350.1 | 23,251 | 30,150 |
| 6 Dec 2021 | ₹330.15 | ₹349.75 | ₹211.95 | ₹238.75 | 1,70,352 | 53,950 |
| 7 Dec 2021 | ₹259.95 | ₹372.55 | ₹237.8 | ₹326.55 | 2,03,401 | 39,850 |
| 8 Dec 2021 | ₹389.95 | ₹504.55 | ₹389.5 | ₹495.5 | 36,951 | 26,200 |
| 9 Dec 2021 | ₹541.2 | ₹542.1 | ₹439 | ₹519.25 | 11,651 | 24,100 |
| 10 Dec 2021 | ₹459.25 | ₹527.55 | ₹416.3 | ₹493.05 | 12,352 | 24,750 |
| 13 Dec 2021 | ₹580.15 | ₹601.75 | ₹400 | ₹428.2 | 10,651 | 24,150 |
| 14 Dec 2021 | ₹325 | ₹400.05 | ₹308.35 | ₹349.8 | 31,152 | 27,450 |
| 15 Dec 2021 | ₹362.95 | ₹366.45 | ₹277.5 | ₹288 | 56,402 | 36,850 |
| 16 Dec 2021 | ₹354.95 | ₹354.95 | ₹258.6 | ₹316 | 66,551 | 35,250 |
| 17 Dec 2021 | ₹301 | ₹301 | ₹128.1 | ₹136.25 | 6,18,602 | 1,18,000 |
| 20 Dec 2021 | ₹100 | ₹100 | ₹29.2 | ₹32 | 9,43,601 | 1,57,600 |
| 21 Dec 2021 | ₹63 | ₹85.55 | ₹35.2 | ₹45.1 | 20,45,001 | 1,68,850 |
| 22 Dec 2021 | ₹55 | ₹80 | ₹46.4 | ₹80 | 19,93,052 | 6,02,950 |
| 23 Dec 2021 | ₹148.7 | ₹165.6 | ₹94.5 | ₹98.5 | 47,24,452 | 4,36,150 |
| 24 Dec 2021 | ₹140 | ₹160 | ₹50.15 | ₹64.5 | 2,43,13,153 | 13,98,800 |
| 27 Dec 2021 | ₹30.25 | ₹100 | ₹22.75 | ₹94.9 | 2,81,39,603 | 10,79,250 |
| 28 Dec 2021 | ₹101 | ₹151.6 | ₹95.7 | ₹144.05 | 2,34,77,003 | 5,34,400 |
| 29 Dec 2021 | ₹130 | ₹163.05 | ₹80.25 | ₹84 | 1,97,94,403 | 7,48,400 |
| 30 Dec 2021 | ₹70 | ₹116.55 | ₹35.45 | ₹54.45 | 4,44,74,103 | 5,34,100 |