NIFTY 50 17,550 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹296.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹134.5 | ₹199.5 | ₹102.9 | ₹102.9 | 1,08,902 | 52,000 |
| 1 Dec 2021 | ₹155.9 | ₹167.35 | ₹126.35 | ₹150 | 48,551 | 41,150 |
| 2 Dec 2021 | ₹131.25 | ₹227.6 | ₹131.2 | ₹227.6 | 72,952 | 40,700 |
| 3 Dec 2021 | ₹222.6 | ₹261 | ₹140.8 | ₹148.7 | 1,15,101 | 49,600 |
| 6 Dec 2021 | ₹132.2 | ₹145.3 | ₹85.4 | ₹85.4 | 1,93,052 | 63,450 |
| 7 Dec 2021 | ₹112.65 | ₹160.95 | ₹93.9 | ₹132.4 | 1,18,001 | 57,550 |
| 8 Dec 2021 | ₹170.05 | ₹235.45 | ₹170.05 | ₹232.5 | 1,38,952 | 64,300 |
| 9 Dec 2021 | ₹256.95 | ₹265.15 | ₹188.05 | ₹241.9 | 2,08,652 | 71,800 |
| 10 Dec 2021 | ₹241.9 | ₹250 | ₹176 | ₹224.85 | 1,85,852 | 64,900 |
| 13 Dec 2021 | ₹285.35 | ₹296.9 | ₹162.4 | ₹183.1 | 2,47,651 | 82,250 |
| 14 Dec 2021 | ₹112.4 | ₹163 | ₹112.4 | ₹136.5 | 2,00,751 | 96,650 |
| 15 Dec 2021 | ₹138.05 | ₹143.3 | ₹102.55 | ₹104.1 | 2,07,402 | 1,16,750 |
| 16 Dec 2021 | ₹137.05 | ₹140 | ₹81.2 | ₹103.85 | 4,39,201 | 2,48,250 |
| 17 Dec 2021 | ₹95.95 | ₹95.95 | ₹35.6 | ₹37 | 8,85,302 | 1,65,700 |
| 20 Dec 2021 | ₹20.55 | ₹21.5 | ₹11.15 | ₹11.85 | 6,41,302 | 1,66,200 |
| 21 Dec 2021 | ₹13.75 | ₹17.85 | ₹9.05 | ₹9.8 | 7,11,751 | 1,63,750 |
| 22 Dec 2021 | ₹12.55 | ₹14.1 | ₹8 | ₹8 | 7,17,501 | 2,07,750 |
| 23 Dec 2021 | ₹17.9 | ₹21.5 | ₹11.95 | ₹12.15 | 16,11,552 | 4,23,450 |
| 24 Dec 2021 | ₹13.95 | ₹18 | ₹5.35 | ₹5.55 | 61,38,302 | 7,98,800 |
| 27 Dec 2021 | ₹5 | ₹6.2 | ₹2.85 | ₹5.4 | 77,71,752 | 9,94,250 |
| 28 Dec 2021 | ₹6 | ₹8 | ₹3.4 | ₹4.6 | 1,22,84,152 | 15,68,500 |
| 29 Dec 2021 | ₹3.95 | ₹4.05 | ₹1.35 | ₹1.35 | 1,53,86,852 | 20,65,950 |
| 30 Dec 2021 | ₹0.9 | ₹1.55 | ₹0.05 | ₹0.05 | 55,26,553 | 15,49,450 |