NIFTY 50 18,150 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹53.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹30.3 | ₹41.2 | ₹22.2 | ₹23.2 | 61,451 | 38,350 |
| 1 Dec 2021 | ₹33.6 | ₹33.6 | ₹14.3 | ₹26.9 | 75,401 | 54,150 |
| 2 Dec 2021 | ₹30 | ₹42.2 | ₹24.8 | ₹42.2 | 59,651 | 41,550 |
| 3 Dec 2021 | ₹44.95 | ₹53.5 | ₹24.9 | ₹25.75 | 38,452 | 48,550 |
| 6 Dec 2021 | ₹24 | ₹24.05 | ₹17.6 | ₹18.5 | 44,752 | 42,600 |
| 7 Dec 2021 | ₹21.5 | ₹27 | ₹18 | ₹22.5 | 34,952 | 46,700 |
| 8 Dec 2021 | ₹28.35 | ₹38.75 | ₹28.35 | ₹38.75 | 39,251 | 53,550 |
| 9 Dec 2021 | ₹42.95 | ₹49.95 | ₹29.1 | ₹40 | 47,751 | 52,250 |
| 10 Dec 2021 | ₹31.65 | ₹39.35 | ₹25.8 | ₹34.3 | 84,752 | 56,000 |
| 13 Dec 2021 | ₹34.05 | ₹49.85 | ₹27.15 | ₹29.75 | 1,70,051 | 53,250 |
| 14 Dec 2021 | ₹20 | ₹25.1 | ₹16.5 | ₹21.05 | 58,401 | 52,600 |
| 15 Dec 2021 | ₹20.45 | ₹22.55 | ₹16.75 | ₹17.75 | 61,501 | 59,300 |
| 16 Dec 2021 | ₹22.45 | ₹22.45 | ₹12.7 | ₹14.85 | 51,851 | 54,350 |
| 17 Dec 2021 | ₹12.15 | ₹12.15 | ₹7.4 | ₹8 | 1,75,152 | 1,20,150 |
| 20 Dec 2021 | ₹9.2 | ₹9.2 | ₹5.3 | ₹5.65 | 58,602 | 1,04,850 |
| 21 Dec 2021 | ₹5.85 | ₹16.1 | ₹3.15 | ₹3.15 | 94,252 | 65,200 |
| 22 Dec 2021 | ₹4.5 | ₹7.25 | ₹2.2 | ₹2.95 | 42,851 | 45,400 |
| 23 Dec 2021 | ₹2.95 | ₹3.45 | ₹1.8 | ₹2.45 | 1,41,301 | 54,900 |
| 24 Dec 2021 | ₹2.05 | ₹2.55 | ₹1.5 | ₹1.5 | 84,501 | 53,750 |
| 27 Dec 2021 | ₹1.5 | ₹1.75 | ₹0.9 | ₹1.25 | 36,851 | 53,950 |
| 28 Dec 2021 | ₹1.3 | ₹1.35 | ₹0.55 | ₹0.65 | 73,352 | 46,800 |
| 29 Dec 2021 | ₹0.95 | ₹1.25 | ₹0.5 | ₹0.5 | 96,351 | 37,250 |
| 30 Dec 2021 | ₹0.6 | ₹0.65 | ₹0.05 | ₹0.05 | 1,68,151 | 46,400 |