NIFTY 50 17,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹328.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹163.6 | ₹223.3 | ₹127.15 | ₹130.15 | 34,90,352 | 19,12,800 |
| 1 Dec 2021 | ₹151.6 | ₹188.9 | ₹142.5 | ₹173.95 | 19,70,052 | 19,47,300 |
| 2 Dec 2021 | ₹157.5 | ₹255 | ₹151.65 | ₹254.7 | 23,74,851 | 20,25,900 |
| 3 Dec 2021 | ₹252.2 | ₹288.85 | ₹159.65 | ₹168.7 | 36,04,502 | 19,64,025 |
| 6 Dec 2021 | ₹165 | ₹181.15 | ₹96.5 | ₹98.9 | 29,22,653 | 21,25,050 |
| 7 Dec 2021 | ₹118.75 | ₹182.2 | ₹84.45 | ₹150.3 | 27,04,903 | 20,80,000 |
| 8 Dec 2021 | ₹182.4 | ₹265 | ₹182.4 | ₹258.05 | 34,70,153 | 20,82,200 |
| 9 Dec 2021 | ₹268.5 | ₹295 | ₹213.2 | ₹270 | 46,82,802 | 23,44,750 |
| 10 Dec 2021 | ₹254.3 | ₹280.25 | ₹200 | ₹250 | 48,90,152 | 24,39,950 |
| 13 Dec 2021 | ₹299.65 | ₹328.8 | ₹185.55 | ₹207.95 | 47,44,252 | 22,22,975 |
| 14 Dec 2021 | ₹136.35 | ₹188 | ₹132.4 | ₹158 | 39,80,903 | 22,45,100 |
| 15 Dec 2021 | ₹155.05 | ₹165.15 | ₹118.25 | ₹122 | 36,06,752 | 24,30,625 |
| 16 Dec 2021 | ₹127.5 | ₹163 | ₹95.6 | ₹122 | 52,99,953 | 25,40,850 |
| 17 Dec 2021 | ₹117 | ₹117 | ₹41.55 | ₹42.25 | 70,11,203 | 24,15,300 |
| 20 Dec 2021 | ₹28.05 | ₹35 | ₹0.1 | ₹13.3 | 56,62,253 | 22,63,100 |
| 21 Dec 2021 | ₹19.9 | ₹20.8 | ₹10.2 | ₹11.5 | 51,77,052 | 22,62,725 |
| 22 Dec 2021 | ₹19.4 | ₹19.4 | ₹10.1 | ₹16.4 | 50,17,552 | 26,32,900 |
| 23 Dec 2021 | ₹19.95 | ₹27.25 | ₹16 | ₹16.2 | 1,31,23,353 | 38,58,475 |
| 24 Dec 2021 | ₹21.05 | ₹22.35 | ₹7 | ₹7.35 | 2,93,89,152 | 58,88,650 |
| 27 Dec 2021 | ₹6.9 | ₹9.35 | ₹3.65 | ₹8.15 | 3,50,60,003 | 59,19,925 |
| 28 Dec 2021 | ₹19.9 | ₹19.9 | ₹5.25 | ₹8.25 | 4,41,93,802 | 68,98,600 |
| 29 Dec 2021 | ₹6.9 | ₹7.9 | ₹1.65 | ₹1.8 | 6,43,20,203 | 87,68,975 |
| 30 Dec 2021 | ₹1.95 | ₹1.95 | ₹0.05 | ₹0.05 | 3,70,80,553 | 68,16,275 |