NIFTY 50 17,950 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹104.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹48.25 | ₹73.75 | ₹33.6 | ₹38 | 89,453 | 43,100 |
| 1 Dec 2021 | ₹52.95 | ₹58.65 | ₹42.05 | ₹49.6 | 49,352 | 40,450 |
| 2 Dec 2021 | ₹50 | ₹78.6 | ₹46.55 | ₹78.6 | 52,201 | 43,100 |
| 3 Dec 2021 | ₹77.65 | ₹98 | ₹45.85 | ₹48.5 | 1,35,601 | 56,200 |
| 6 Dec 2021 | ₹46.05 | ₹47.75 | ₹30.5 | ₹30.5 | 1,18,051 | 56,500 |
| 7 Dec 2021 | ₹38.1 | ₹51.4 | ₹32.65 | ₹42.3 | 61,651 | 67,850 |
| 8 Dec 2021 | ₹65.65 | ₹77.6 | ₹54.35 | ₹77.6 | 1,26,603 | 59,700 |
| 9 Dec 2021 | ₹83.95 | ₹89.95 | ₹58.05 | ₹78.35 | 82,102 | 67,400 |
| 10 Dec 2021 | ₹72.85 | ₹81.5 | ₹52.7 | ₹70.55 | 1,63,601 | 70,500 |
| 13 Dec 2021 | ₹104.1 | ₹104.1 | ₹51.75 | ₹56.15 | 2,48,201 | 77,100 |
| 14 Dec 2021 | ₹40.7 | ₹47.9 | ₹32.35 | ₹39.85 | 1,87,602 | 81,000 |
| 15 Dec 2021 | ₹41.05 | ₹41.05 | ₹30.8 | ₹33.2 | 2,03,852 | 89,800 |
| 16 Dec 2021 | ₹35.5 | ₹45.25 | ₹22.6 | ₹27.4 | 2,18,601 | 1,07,450 |
| 17 Dec 2021 | ₹20.9 | ₹22.4 | ₹12.45 | ₹12.9 | 4,99,551 | 1,48,350 |
| 20 Dec 2021 | ₹9.3 | ₹11.65 | ₹6.75 | ₹7.6 | 2,55,501 | 1,20,200 |
| 21 Dec 2021 | ₹5.25 | ₹9.3 | ₹3.65 | ₹4.65 | 2,02,203 | 1,20,350 |
| 22 Dec 2021 | ₹7.2 | ₹7.2 | ₹3.4 | ₹4.55 | 2,52,451 | 1,01,700 |
| 23 Dec 2021 | ₹4.55 | ₹5.05 | ₹2.55 | ₹2.9 | 2,93,902 | 1,25,600 |
| 24 Dec 2021 | ₹3.4 | ₹3.4 | ₹1.95 | ₹2 | 7,04,601 | 1,51,950 |
| 27 Dec 2021 | ₹1.75 | ₹2.05 | ₹1.1 | ₹1.8 | 2,16,302 | 1,34,800 |
| 28 Dec 2021 | ₹1.6 | ₹1.9 | ₹1.05 | ₹1.25 | 2,42,201 | 1,40,700 |
| 29 Dec 2021 | ₹1.15 | ₹1.25 | ₹0.5 | ₹0.75 | 4,44,202 | 1,06,350 |
| 30 Dec 2021 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.05 | 1,44,151 | 67,200 |