NIFTY 50 17,300 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹475 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹230 | ₹330 | ₹196.4 | ₹203 | 21,85,051 | 6,57,050 |
| 1 Dec 2021 | ₹226.2 | ₹289 | ₹223.2 | ₹267 | 19,56,302 | 7,35,400 |
| 2 Dec 2021 | ₹266 | ₹373.9 | ₹242.55 | ₹371.75 | 27,12,702 | 9,03,700 |
| 3 Dec 2021 | ₹370 | ₹415.55 | ₹249.35 | ₹262.35 | 23,29,052 | 7,91,450 |
| 6 Dec 2021 | ₹263.8 | ₹272.2 | ₹153.1 | ₹155.55 | 23,23,001 | 9,73,550 |
| 7 Dec 2021 | ₹184.25 | ₹281.25 | ₹169.15 | ₹236 | 23,47,052 | 8,50,150 |
| 8 Dec 2021 | ₹283 | ₹391.45 | ₹280.1 | ₹383.05 | 18,63,952 | 7,63,050 |
| 9 Dec 2021 | ₹412.8 | ₹430 | ₹326.05 | ₹404 | 6,04,002 | 6,84,750 |
| 10 Dec 2021 | ₹365.3 | ₹412 | ₹311.7 | ₹383 | 7,34,203 | 6,23,900 |
| 13 Dec 2021 | ₹441.9 | ₹475 | ₹292.4 | ₹326.15 | 6,73,951 | 6,07,100 |
| 14 Dec 2021 | ₹259.05 | ₹298.75 | ₹218.7 | ₹256.9 | 45,34,302 | 14,17,500 |
| 15 Dec 2021 | ₹256.95 | ₹269.45 | ₹198.7 | ₹209 | 48,52,301 | 14,61,700 |
| 16 Dec 2021 | ₹241.85 | ₹268.2 | ₹173.95 | ₹215.45 | 64,16,952 | 15,15,200 |
| 17 Dec 2021 | ₹191.5 | ₹197.35 | ₹78.45 | ₹83.55 | 82,08,603 | 18,33,700 |
| 20 Dec 2021 | ₹37.6 | ₹60.3 | ₹19.7 | ₹20 | 56,86,553 | 16,83,300 |
| 21 Dec 2021 | ₹30.9 | ₹45.4 | ₹20 | ₹24.5 | 45,17,103 | 16,00,300 |
| 22 Dec 2021 | ₹29.45 | ₹41 | ₹22.8 | ₹40.7 | 39,87,051 | 16,65,200 |
| 23 Dec 2021 | ₹50 | ₹69.7 | ₹46.85 | ₹48.5 | 1,13,73,553 | 28,26,550 |
| 24 Dec 2021 | ₹61.1 | ₹69 | ₹21.3 | ₹26.75 | 4,05,20,303 | 39,91,150 |
| 27 Dec 2021 | ₹23.8 | ₹41.05 | ₹8.8 | ₹38.55 | 4,92,54,103 | 39,08,900 |
| 28 Dec 2021 | ₹49.95 | ₹61 | ₹32.05 | ₹55 | 8,17,22,703 | 49,10,100 |
| 29 Dec 2021 | ₹49.9 | ₹61.55 | ₹14 | ₹14.2 | 12,71,63,653 | 77,79,600 |
| 30 Dec 2021 | ₹14 | ₹16.45 | ₹0.05 | ₹0.05 | 22,88,44,953 | 53,30,850 |