NIFTY 50 17,250 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹517.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹274.75 | ₹359.75 | ₹217.25 | ₹225.95 | 2,57,001 | 80,850 |
| 1 Dec 2021 | ₹259.95 | ₹318.1 | ₹247.5 | ₹290.5 | 1,21,851 | 78,000 |
| 2 Dec 2021 | ₹292.2 | ₹418.1 | ₹262.05 | ₹402.3 | 1,68,651 | 77,550 |
| 3 Dec 2021 | ₹409.55 | ₹447.95 | ₹275.75 | ₹289.5 | 1,42,101 | 82,450 |
| 6 Dec 2021 | ₹284.85 | ₹301.55 | ₹170.05 | ₹170.05 | 1,90,402 | 98,400 |
| 7 Dec 2021 | ₹204.55 | ₹310 | ₹189.65 | ₹262.75 | 2,52,602 | 99,400 |
| 8 Dec 2021 | ₹356.2 | ₹425.6 | ₹318.35 | ₹423.5 | 71,001 | 79,500 |
| 9 Dec 2021 | ₹455 | ₹466.15 | ₹360.15 | ₹438.65 | 27,801 | 76,700 |
| 10 Dec 2021 | ₹413 | ₹449.1 | ₹344.05 | ₹418 | 13,951 | 75,750 |
| 13 Dec 2021 | ₹517.95 | ₹517.95 | ₹324.55 | ₹356.6 | 23,901 | 74,200 |
| 14 Dec 2021 | ₹262.45 | ₹330 | ₹246.35 | ₹284.55 | 2,15,501 | 92,200 |
| 15 Dec 2021 | ₹300.2 | ₹300.2 | ₹225 | ₹233.9 | 4,45,753 | 1,26,300 |
| 16 Dec 2021 | ₹268.2 | ₹294.95 | ₹200.45 | ₹242.9 | 6,05,503 | 1,74,800 |
| 17 Dec 2021 | ₹248.9 | ₹248.9 | ₹91.9 | ₹96.9 | 12,44,502 | 4,86,750 |
| 20 Dec 2021 | ₹65.05 | ₹70.9 | ₹22.2 | ₹23 | 15,76,402 | 2,67,650 |
| 21 Dec 2021 | ₹41.45 | ₹56.6 | ₹24.15 | ₹30.2 | 12,28,551 | 3,27,300 |
| 22 Dec 2021 | ₹35 | ₹55.8 | ₹29 | ₹50.7 | 12,80,851 | 3,41,150 |
| 23 Dec 2021 | ₹69.95 | ₹88.45 | ₹60 | ₹62.95 | 28,48,502 | 4,99,700 |
| 24 Dec 2021 | ₹84.55 | ₹88.1 | ₹28.3 | ₹35.75 | 1,74,55,553 | 16,61,550 |
| 27 Dec 2021 | ₹26.05 | ₹56.95 | ₹11.8 | ₹52.9 | 2,44,66,602 | 14,17,800 |
| 28 Dec 2021 | ₹63 | ₹87.95 | ₹48.45 | ₹81 | 4,95,94,652 | 18,17,300 |
| 29 Dec 2021 | ₹74.4 | ₹90 | ₹21.95 | ₹29.5 | 8,55,93,153 | 30,48,000 |
| 30 Dec 2021 | ₹19.95 | ₹40 | ₹0.05 | ₹0.05 | 24,09,85,553 | 47,59,250 |