NIFTY 50 17,450 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹361.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹184.85 | ₹246 | ₹142.15 | ₹147.3 | 1,01,201 | 51,250 |
| 1 Dec 2021 | ₹187.6 | ₹211.7 | ₹159.55 | ₹192 | 82,751 | 54,150 |
| 2 Dec 2021 | ₹176.45 | ₹282.85 | ₹176.45 | ₹276.05 | 71,851 | 46,050 |
| 3 Dec 2021 | ₹276 | ₹318.65 | ₹179.5 | ₹189 | 2,21,152 | 71,750 |
| 6 Dec 2021 | ₹189 | ₹195.25 | ₹108.65 | ₹111.8 | 2,09,101 | 99,200 |
| 7 Dec 2021 | ₹144.4 | ₹204 | ₹121.3 | ₹168.75 | 1,37,651 | 71,450 |
| 8 Dec 2021 | ₹210.95 | ₹293.8 | ₹210.95 | ₹290.45 | 2,86,652 | 73,950 |
| 9 Dec 2021 | ₹310 | ₹325.5 | ₹240 | ₹301.95 | 2,38,201 | 64,200 |
| 10 Dec 2021 | ₹297.05 | ₹311.5 | ₹226.1 | ₹283.05 | 2,91,651 | 66,150 |
| 13 Dec 2021 | ₹329.5 | ₹361.15 | ₹209.25 | ₹234.15 | 2,48,151 | 90,050 |
| 14 Dec 2021 | ₹234.55 | ₹234.55 | ₹151 | ₹177.2 | 2,18,752 | 89,000 |
| 15 Dec 2021 | ₹178.45 | ₹187.75 | ₹136.15 | ₹144.85 | 1,98,451 | 1,12,600 |
| 16 Dec 2021 | ₹178.55 | ₹179.9 | ₹112.55 | ₹143 | 2,33,951 | 1,15,600 |
| 17 Dec 2021 | ₹116.65 | ₹124.25 | ₹48.7 | ₹49.6 | 7,60,851 | 1,33,600 |
| 20 Dec 2021 | ₹40 | ₹40 | ₹14.05 | ₹14.75 | 6,19,251 | 1,79,150 |
| 21 Dec 2021 | ₹15.35 | ₹24.65 | ₹11.85 | ₹14 | 7,16,403 | 1,81,600 |
| 22 Dec 2021 | ₹14.6 | ₹21.3 | ₹11.9 | ₹21 | 8,13,952 | 2,68,250 |
| 23 Dec 2021 | ₹27.45 | ₹34.1 | ₹20.7 | ₹21 | 20,37,702 | 4,41,550 |
| 24 Dec 2021 | ₹29.95 | ₹29.95 | ₹8.55 | ₹8.55 | 80,38,653 | 10,06,550 |
| 27 Dec 2021 | ₹8.55 | ₹13.5 | ₹4.3 | ₹11.9 | 1,23,10,001 | 13,94,300 |
| 28 Dec 2021 | ₹12.5 | ₹18.95 | ₹8 | ₹13.75 | 2,32,59,403 | 17,53,800 |
| 29 Dec 2021 | ₹13 | ₹13.7 | ₹1.65 | ₹1.95 | 4,07,72,353 | 24,34,050 |
| 30 Dec 2021 | ₹2.4 | ₹2.4 | ₹0.05 | ₹0.05 | 1,50,50,752 | 19,30,200 |