NIFTY 50 17,900 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹117.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹52.75 | ₹84.3 | ₹44.45 | ₹45.7 | 9,08,252 | 4,77,950 |
| 1 Dec 2021 | ₹52.65 | ₹64.35 | ₹47.8 | ₹56.95 | 4,71,352 | 4,91,550 |
| 2 Dec 2021 | ₹50.95 | ₹91.65 | ₹50.1 | ₹91.65 | 6,58,652 | 5,54,700 |
| 3 Dec 2021 | ₹101.85 | ₹110.75 | ₹52.5 | ₹55.6 | 10,51,803 | 5,49,500 |
| 6 Dec 2021 | ₹53 | ₹58.75 | ₹34.9 | ₹35.55 | 11,02,153 | 4,63,650 |
| 7 Dec 2021 | ₹40.9 | ₹60 | ₹37.25 | ₹49.85 | 7,36,451 | 5,20,300 |
| 8 Dec 2021 | ₹63.9 | ₹91 | ₹60 | ₹90.45 | 9,37,952 | 5,80,500 |
| 9 Dec 2021 | ₹99.55 | ₹104 | ₹68.05 | ₹92.7 | 8,92,751 | 6,21,200 |
| 10 Dec 2021 | ₹83.9 | ₹95.9 | ₹61.8 | ₹83.15 | 10,67,101 | 6,76,600 |
| 13 Dec 2021 | ₹107.1 | ₹117.4 | ₹59.5 | ₹64.95 | 16,61,203 | 7,80,500 |
| 14 Dec 2021 | ₹43.05 | ₹55.9 | ₹38 | ₹45.6 | 11,61,801 | 7,17,650 |
| 15 Dec 2021 | ₹46.85 | ₹48 | ₹35.35 | ₹37.05 | 7,99,552 | 6,28,050 |
| 16 Dec 2021 | ₹46.55 | ₹53.6 | ₹25.7 | ₹31.2 | 10,86,452 | 6,13,850 |
| 17 Dec 2021 | ₹28.85 | ₹28.85 | ₹13.55 | ₹13.9 | 15,73,402 | 6,01,300 |
| 20 Dec 2021 | ₹9.1 | ₹18.45 | ₹7.6 | ₹7.6 | 12,24,602 | 5,64,050 |
| 21 Dec 2021 | ₹10.5 | ₹11.1 | ₹4.7 | ₹5.15 | 10,76,152 | 5,75,550 |
| 22 Dec 2021 | ₹5.9 | ₹6.5 | ₹3.65 | ₹4.9 | 8,53,053 | 6,32,850 |
| 23 Dec 2021 | ₹5.45 | ₹6.45 | ₹2.75 | ₹2.95 | 33,24,452 | 11,84,000 |
| 24 Dec 2021 | ₹3.45 | ₹4.15 | ₹2.25 | ₹2.4 | 1,30,91,752 | 35,09,100 |
| 27 Dec 2021 | ₹2.5 | ₹2.5 | ₹1.2 | ₹1.6 | 1,12,41,353 | 17,83,750 |
| 28 Dec 2021 | ₹1.6 | ₹1.85 | ₹1.1 | ₹1.35 | 64,38,102 | 23,91,500 |
| 29 Dec 2021 | ₹1.2 | ₹1.3 | ₹0.55 | ₹1 | 80,00,252 | 15,71,900 |
| 30 Dec 2021 | ₹0.7 | ₹0.8 | ₹0.05 | ₹0.05 | 24,62,952 | 9,88,300 |