NIFTY 50 17,850 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹135.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹78.45 | ₹96.7 | ₹51.4 | ₹52.95 | 1,74,801 | 93,300 |
| 1 Dec 2021 | ₹59.95 | ₹79.6 | ₹56.05 | ₹69.1 | 60,502 | 97,850 |
| 2 Dec 2021 | ₹51.65 | ₹105.95 | ₹51.65 | ₹105.95 | 83,301 | 86,650 |
| 3 Dec 2021 | ₹104.35 | ₹129.9 | ₹61.5 | ₹64.65 | 1,86,451 | 76,000 |
| 6 Dec 2021 | ₹52.9 | ₹68.45 | ₹39.85 | ₹40 | 1,51,452 | 73,100 |
| 7 Dec 2021 | ₹54 | ₹69.65 | ₹42.85 | ₹56.8 | 1,02,551 | 61,550 |
| 8 Dec 2021 | ₹74.5 | ₹105.95 | ₹74.4 | ₹104.75 | 1,06,903 | 73,250 |
| 9 Dec 2021 | ₹132.35 | ₹132.35 | ₹80 | ₹107.05 | 1,52,801 | 83,750 |
| 10 Dec 2021 | ₹107.05 | ₹111.85 | ₹73 | ₹97.1 | 1,13,852 | 82,250 |
| 13 Dec 2021 | ₹134.45 | ₹135.95 | ₹69.5 | ₹79.4 | 2,24,151 | 94,600 |
| 14 Dec 2021 | ₹49.05 | ₹65.8 | ₹46.75 | ₹53.35 | 1,52,052 | 93,850 |
| 15 Dec 2021 | ₹59.8 | ₹62.75 | ₹41.05 | ₹42.2 | 2,25,001 | 1,05,700 |
| 16 Dec 2021 | ₹54.95 | ₹54.95 | ₹30.05 | ₹37.8 | 2,85,201 | 1,04,600 |
| 17 Dec 2021 | ₹29.05 | ₹35.4 | ₹15.2 | ₹17.5 | 3,18,501 | 1,05,000 |
| 20 Dec 2021 | ₹17.5 | ₹17.5 | ₹8.15 | ₹8.4 | 2,36,951 | 71,800 |
| 21 Dec 2021 | ₹14.65 | ₹14.65 | ₹5 | ₹5.4 | 1,66,951 | 90,250 |
| 22 Dec 2021 | ₹6.6 | ₹7.65 | ₹4.2 | ₹5.8 | 1,69,702 | 92,350 |
| 23 Dec 2021 | ₹5.5 | ₹7 | ₹3.05 | ₹3.3 | 6,79,902 | 2,42,100 |
| 24 Dec 2021 | ₹3.85 | ₹4.4 | ₹2 | ₹2 | 12,54,301 | 2,07,900 |
| 27 Dec 2021 | ₹2.45 | ₹4.45 | ₹0.9 | ₹1.7 | 6,64,301 | 1,85,500 |
| 28 Dec 2021 | ₹1.5 | ₹1.9 | ₹1.1 | ₹1.1 | 7,58,253 | 1,97,150 |
| 29 Dec 2021 | ₹1.2 | ₹1.35 | ₹0.6 | ₹1.1 | 7,64,551 | 1,38,900 |
| 30 Dec 2021 | ₹0.8 | ₹0.95 | ₹0.05 | ₹0.05 | 2,54,251 | 85,850 |