NIFTY 50 17,750 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹180 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹101.1 | ₹124.6 | ₹66.95 | ₹68.3 | 1,20,851 | 64,350 |
| 1 Dec 2021 | ₹94.2 | ₹99.3 | ₹74 | ₹88.4 | 46,801 | 59,350 |
| 2 Dec 2021 | ₹91.05 | ₹139.45 | ₹90.25 | ₹138 | 75,402 | 62,400 |
| 3 Dec 2021 | ₹139.95 | ₹168.9 | ₹82.65 | ₹86.6 | 1,76,802 | 99,100 |
| 6 Dec 2021 | ₹80 | ₹87.45 | ₹49.95 | ₹49.95 | 1,39,901 | 95,450 |
| 7 Dec 2021 | ₹71.95 | ₹94.25 | ₹56.4 | ₹76.75 | 81,251 | 84,200 |
| 8 Dec 2021 | ₹107.85 | ₹141.75 | ₹99.95 | ₹141.75 | 1,03,452 | 94,850 |
| 9 Dec 2021 | ₹150 | ₹168.1 | ₹109.3 | ₹143.45 | 1,47,701 | 1,06,600 |
| 10 Dec 2021 | ₹125.05 | ₹150 | ₹100 | ₹131.8 | 1,71,652 | 1,13,100 |
| 13 Dec 2021 | ₹172.45 | ₹180 | ₹94.15 | ₹103.6 | 2,16,252 | 1,08,750 |
| 14 Dec 2021 | ₹70 | ₹91.2 | ₹61.7 | ₹74.7 | 2,10,451 | 1,15,300 |
| 15 Dec 2021 | ₹75.5 | ₹77.95 | ₹56 | ₹60 | 1,73,602 | 1,25,400 |
| 16 Dec 2021 | ₹70 | ₹70 | ₹41.55 | ₹52.55 | 1,99,901 | 1,35,600 |
| 17 Dec 2021 | ₹48.5 | ₹48.5 | ₹19.5 | ₹20 | 3,82,151 | 1,33,050 |
| 20 Dec 2021 | ₹16.95 | ₹16.95 | ₹8.65 | ₹8.65 | 3,02,152 | 1,07,950 |
| 21 Dec 2021 | ₹11.9 | ₹11.9 | ₹5.85 | ₹6.3 | 1,21,051 | 1,10,600 |
| 22 Dec 2021 | ₹8.4 | ₹8.6 | ₹5.2 | ₹6.9 | 3,51,002 | 1,65,250 |
| 23 Dec 2021 | ₹7.1 | ₹8.65 | ₹4.35 | ₹4.75 | 16,34,901 | 3,24,950 |
| 24 Dec 2021 | ₹5.65 | ₹6.35 | ₹2.55 | ₹2.75 | 20,89,551 | 3,11,350 |
| 27 Dec 2021 | ₹2.8 | ₹2.8 | ₹1.65 | ₹2.1 | 14,13,602 | 2,95,850 |
| 28 Dec 2021 | ₹2.2 | ₹2.3 | ₹1.4 | ₹1.5 | 22,98,901 | 5,87,150 |
| 29 Dec 2021 | ₹1.4 | ₹1.55 | ₹0.65 | ₹1.05 | 26,51,502 | 5,91,150 |
| 30 Dec 2021 | ₹0.2 | ₹0.95 | ₹0.05 | ₹0.05 | 13,84,602 | 3,45,150 |