NIFTY 50 17,650 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹238.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹121.95 | ₹159 | ₹87.85 | ₹91 | 67,502 | 50,050 |
| 1 Dec 2021 | ₹121.9 | ₹129 | ₹97.35 | ₹115.85 | 45,752 | 45,350 |
| 2 Dec 2021 | ₹119.05 | ₹181.9 | ₹119.05 | ₹181.9 | 63,901 | 46,050 |
| 3 Dec 2021 | ₹181.95 | ₹209.95 | ₹108.4 | ₹117.6 | 91,902 | 51,700 |
| 6 Dec 2021 | ₹117 | ₹117 | ₹66.1 | ₹68.65 | 1,37,301 | 56,350 |
| 7 Dec 2021 | ₹89.95 | ₹124.25 | ₹73.25 | ₹101.2 | 73,951 | 47,900 |
| 8 Dec 2021 | ₹130 | ₹184.2 | ₹130 | ₹183 | 1,04,753 | 49,100 |
| 9 Dec 2021 | ₹204.95 | ₹209.05 | ₹145.35 | ₹185.75 | 1,33,602 | 53,950 |
| 10 Dec 2021 | ₹165.05 | ₹195.8 | ₹134.65 | ₹173 | 1,02,402 | 48,650 |
| 13 Dec 2021 | ₹224.45 | ₹238.3 | ₹125 | ₹139.95 | 3,28,901 | 91,350 |
| 14 Dec 2021 | ₹125 | ₹125 | ₹80.65 | ₹102 | 1,78,851 | 1,07,100 |
| 15 Dec 2021 | ₹108.45 | ₹111.55 | ₹76.05 | ₹81.25 | 1,58,251 | 1,10,000 |
| 16 Dec 2021 | ₹94.85 | ₹110 | ₹58 | ₹74.1 | 2,70,301 | 1,11,050 |
| 17 Dec 2021 | ₹58.05 | ₹59.7 | ₹26 | ₹26.65 | 4,78,601 | 1,33,300 |
| 20 Dec 2021 | ₹23.05 | ₹23.05 | ₹9.7 | ₹9.7 | 5,09,202 | 1,15,900 |
| 21 Dec 2021 | ₹17.3 | ₹17.3 | ₹7.1 | ₹7.7 | 3,23,101 | 1,67,450 |
| 22 Dec 2021 | ₹8.05 | ₹11.3 | ₹6.65 | ₹9.4 | 4,26,851 | 1,96,200 |
| 23 Dec 2021 | ₹9.9 | ₹13.5 | ₹6.9 | ₹7 | 14,74,152 | 4,63,900 |
| 24 Dec 2021 | ₹10.35 | ₹11.3 | ₹3.2 | ₹3.35 | 40,46,202 | 5,64,500 |
| 27 Dec 2021 | ₹3.25 | ₹3.5 | ₹2.45 | ₹2.95 | 29,56,552 | 5,16,200 |
| 28 Dec 2021 | ₹2.95 | ₹3.6 | ₹1.75 | ₹1.9 | 39,15,751 | 7,18,350 |
| 29 Dec 2021 | ₹2.15 | ₹2.55 | ₹1.05 | ₹1.25 | 65,40,002 | 7,40,600 |
| 30 Dec 2021 | ₹0.2 | ₹1 | ₹0.05 | ₹0.05 | 14,94,902 | 3,49,450 |