NIFTY 50 17,800 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹159.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹75.35 | ₹109.45 | ₹58.1 | ₹59.4 | 14,53,452 | 8,76,050 |
| 1 Dec 2021 | ₹69.9 | ₹86.3 | ₹63.3 | ₹76.9 | 8,47,802 | 9,32,900 |
| 2 Dec 2021 | ₹72.75 | ₹121.85 | ₹68 | ₹120.9 | 10,73,352 | 10,54,400 |
| 3 Dec 2021 | ₹126.1 | ₹145.95 | ₹70.75 | ₹74.7 | 16,58,852 | 10,08,350 |
| 6 Dec 2021 | ₹73.65 | ₹74.2 | ₹44.7 | ₹45 | 18,62,502 | 10,21,650 |
| 7 Dec 2021 | ₹52.35 | ₹80.7 | ₹48.5 | ₹65.65 | 11,05,452 | 9,60,600 |
| 8 Dec 2021 | ₹70.65 | ₹123 | ₹70.65 | ₹122.2 | 15,26,201 | 9,66,600 |
| 9 Dec 2021 | ₹131.1 | ₹139.75 | ₹93.65 | ₹125 | 15,86,903 | 10,68,750 |
| 10 Dec 2021 | ₹114.9 | ₹129.85 | ₹85.2 | ₹112.4 | 13,67,602 | 10,26,050 |
| 13 Dec 2021 | ₹136.9 | ₹159.85 | ₹80.05 | ₹88.15 | 29,35,051 | 11,40,550 |
| 14 Dec 2021 | ₹67.7 | ₹77.8 | ₹52.85 | ₹64.7 | 18,69,902 | 11,93,150 |
| 15 Dec 2021 | ₹60.4 | ₹66.2 | ₹47.65 | ₹49 | 13,88,551 | 11,36,850 |
| 16 Dec 2021 | ₹71.65 | ₹71.65 | ₹35 | ₹43.9 | 17,52,353 | 10,75,900 |
| 17 Dec 2021 | ₹39.7 | ₹39.7 | ₹16.95 | ₹17.8 | 25,16,051 | 10,80,500 |
| 20 Dec 2021 | ₹16.95 | ₹16.95 | ₹8.2 | ₹8.45 | 18,86,002 | 8,37,800 |
| 21 Dec 2021 | ₹10.5 | ₹14.7 | ₹5.3 | ₹5.55 | 16,84,002 | 8,47,300 |
| 22 Dec 2021 | ₹6.8 | ₹8 | ₹4.65 | ₹6.35 | 20,04,752 | 12,09,200 |
| 23 Dec 2021 | ₹6.15 | ₹7.75 | ₹3.65 | ₹4.05 | 55,20,253 | 22,03,600 |
| 24 Dec 2021 | ₹4.95 | ₹4.95 | ₹2.4 | ₹2.55 | 1,34,19,603 | 31,64,600 |
| 27 Dec 2021 | ₹2.05 | ₹2.7 | ₹1.4 | ₹1.8 | 1,38,58,702 | 37,25,750 |
| 28 Dec 2021 | ₹2.95 | ₹2.95 | ₹1.3 | ₹1.4 | 96,81,752 | 33,67,950 |
| 29 Dec 2021 | ₹1.4 | ₹1.45 | ₹0.65 | ₹1 | 95,96,102 | 27,51,800 |
| 30 Dec 2021 | ₹1 | ₹1 | ₹0.05 | ₹0.05 | 51,66,351 | 13,90,100 |