NIFTY 50 18,050 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹77.1 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹37.9 | ₹55.6 | ₹29.95 | ₹31.75 | 1,01,351 | 1,24,700 |
| 1 Dec 2021 | ₹38 | ₹41.55 | ₹21.8 | ₹36.25 | 59,803 | 1,23,700 |
| 2 Dec 2021 | ₹33.1 | ₹64.25 | ₹33.1 | ₹64.25 | 1,59,002 | 77,100 |
| 3 Dec 2021 | ₹54.3 | ₹77.1 | ₹34 | ₹35.95 | 1,65,551 | 79,050 |
| 6 Dec 2021 | ₹35.05 | ₹35.05 | ₹23.8 | ₹24.05 | 1,04,701 | 80,450 |
| 7 Dec 2021 | ₹29.05 | ₹37.5 | ₹24.85 | ₹31.3 | 65,152 | 78,700 |
| 8 Dec 2021 | ₹38.45 | ₹56.9 | ₹38.45 | ₹56.9 | 2,16,451 | 1,19,900 |
| 9 Dec 2021 | ₹59.3 | ₹64.1 | ₹41.45 | ₹56.3 | 1,90,002 | 1,04,500 |
| 10 Dec 2021 | ₹50 | ₹58.15 | ₹34.6 | ₹49.8 | 1,90,301 | 85,400 |
| 13 Dec 2021 | ₹76.85 | ₹76.85 | ₹37.8 | ₹42.1 | 2,85,651 | 82,850 |
| 14 Dec 2021 | ₹20.25 | ₹34.6 | ₹20.25 | ₹28.7 | 1,35,951 | 73,700 |
| 15 Dec 2021 | ₹30.05 | ₹30.05 | ₹22.85 | ₹24.25 | 1,35,401 | 90,450 |
| 16 Dec 2021 | ₹28.05 | ₹33.8 | ₹16.8 | ₹20.15 | 2,01,402 | 95,650 |
| 17 Dec 2021 | ₹18.85 | ₹18.85 | ₹10.15 | ₹10.45 | 2,88,401 | 96,200 |
| 20 Dec 2021 | ₹7.55 | ₹9.85 | ₹6.45 | ₹6.5 | 1,52,051 | 74,200 |
| 21 Dec 2021 | ₹8.95 | ₹9 | ₹3.85 | ₹4.35 | 1,24,202 | 1,05,400 |
| 22 Dec 2021 | ₹5.05 | ₹5.35 | ₹2.55 | ₹3.45 | 1,52,652 | 98,500 |
| 23 Dec 2021 | ₹3.25 | ₹4.05 | ₹2.3 | ₹2.65 | 2,21,601 | 1,18,900 |
| 24 Dec 2021 | ₹2.3 | ₹2.9 | ₹1.65 | ₹1.65 | 3,13,701 | 1,51,650 |
| 27 Dec 2021 | ₹2.55 | ₹2.55 | ₹1 | ₹1.35 | 1,69,451 | 1,33,350 |
| 28 Dec 2021 | ₹1.35 | ₹1.55 | ₹0.75 | ₹0.8 | 1,29,851 | 1,29,200 |
| 29 Dec 2021 | ₹1.1 | ₹1.15 | ₹0.5 | ₹0.5 | 1,70,701 | 1,05,650 |
| 30 Dec 2021 | ₹0.75 | ₹0.75 | ₹0.05 | ₹0.1 | 1,02,851 | 80,600 |