NIFTY 50 18,250 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹43 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹26.35 | ₹30.7 | ₹17 | ₹17.45 | 86,301 | 54,500 |
| 1 Dec 2021 | ₹25.45 | ₹25.55 | ₹17.8 | ₹20.3 | 44,301 | 55,200 |
| 2 Dec 2021 | ₹20.3 | ₹30.85 | ₹19.85 | ₹30.25 | 78,601 | 73,000 |
| 3 Dec 2021 | ₹37.8 | ₹43 | ₹19 | ₹19.6 | 81,551 | 71,150 |
| 6 Dec 2021 | ₹19.05 | ₹21 | ₹14.4 | ₹14.7 | 46,851 | 72,650 |
| 7 Dec 2021 | ₹16.45 | ₹19.55 | ₹14.35 | ₹17.25 | 41,452 | 74,700 |
| 8 Dec 2021 | ₹19.35 | ₹28 | ₹18.15 | ₹27 | 54,653 | 65,900 |
| 9 Dec 2021 | ₹40 | ₹40 | ₹20.75 | ₹27.2 | 89,901 | 67,400 |
| 10 Dec 2021 | ₹27.3 | ₹27.5 | ₹18.2 | ₹23.7 | 63,101 | 70,550 |
| 13 Dec 2021 | ₹24.05 | ₹36 | ₹19.8 | ₹21.75 | 1,53,101 | 91,000 |
| 14 Dec 2021 | ₹17.5 | ₹19.65 | ₹14.05 | ₹16 | 78,951 | 88,650 |
| 15 Dec 2021 | ₹16 | ₹16.15 | ₹11.5 | ₹13.9 | 88,252 | 75,500 |
| 16 Dec 2021 | ₹19.95 | ₹20 | ₹9.8 | ₹11.3 | 1,00,102 | 59,900 |
| 17 Dec 2021 | ₹10.65 | ₹10.65 | ₹6.8 | ₹6.95 | 1,02,401 | 61,200 |
| 20 Dec 2021 | ₹7.95 | ₹7.95 | ₹4.35 | ₹4.35 | 78,401 | 50,050 |
| 21 Dec 2021 | ₹6.7 | ₹6.7 | ₹3.2 | ₹3.2 | 33,501 | 48,400 |
| 22 Dec 2021 | ₹4.4 | ₹4.7 | ₹2.15 | ₹2.7 | 20,303 | 47,750 |
| 23 Dec 2021 | ₹2.8 | ₹3.1 | ₹2 | ₹2.3 | 80,452 | 49,550 |
| 24 Dec 2021 | ₹2.3 | ₹2.35 | ₹1.4 | ₹1.5 | 96,352 | 42,050 |
| 27 Dec 2021 | ₹1.65 | ₹2.25 | ₹0.85 | ₹1.15 | 36,952 | 37,400 |
| 28 Dec 2021 | ₹1.4 | ₹1.4 | ₹0.7 | ₹0.95 | 1,05,801 | 38,050 |
| 29 Dec 2021 | ₹0.65 | ₹1.05 | ₹0.25 | ₹0.8 | 2,95,652 | 33,100 |
| 30 Dec 2021 | ₹2.9 | ₹2.9 | ₹0.05 | ₹0.15 | 86,001 | 34,300 |