NIFTY 50 18,300 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹40 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹19.25 | ₹26.8 | ₹15 | ₹16.1 | 5,29,652 | 4,55,200 |
| 1 Dec 2021 | ₹16.15 | ₹19.85 | ₹15.15 | ₹18.1 | 3,40,251 | 4,33,200 |
| 2 Dec 2021 | ₹20.6 | ₹26.4 | ₹15.15 | ₹25.7 | 3,21,301 | 4,69,800 |
| 3 Dec 2021 | ₹25.1 | ₹32.15 | ₹16.3 | ₹16.8 | 6,55,302 | 4,58,500 |
| 6 Dec 2021 | ₹16.85 | ₹19.85 | ₹12.75 | ₹12.75 | 4,75,502 | 4,12,150 |
| 7 Dec 2021 | ₹15.05 | ₹16.75 | ₹12.45 | ₹14.4 | 3,81,952 | 4,10,300 |
| 8 Dec 2021 | ₹15.2 | ₹23.85 | ₹15.2 | ₹22.55 | 4,13,401 | 4,19,600 |
| 9 Dec 2021 | ₹28.8 | ₹40 | ₹17.55 | ₹23.15 | 4,56,102 | 4,19,850 |
| 10 Dec 2021 | ₹20.8 | ₹23 | ₹15.55 | ₹19.85 | 3,96,551 | 4,62,550 |
| 13 Dec 2021 | ₹25.05 | ₹28.1 | ₹16.75 | ₹18.35 | 6,68,952 | 4,98,550 |
| 14 Dec 2021 | ₹13.7 | ₹17.95 | ₹13.05 | ₹13.25 | 3,83,701 | 4,84,300 |
| 15 Dec 2021 | ₹16.35 | ₹16.35 | ₹10.8 | ₹12.4 | 2,63,901 | 4,91,550 |
| 16 Dec 2021 | ₹13.75 | ₹14.85 | ₹8.7 | ₹9.5 | 4,55,501 | 4,72,900 |
| 17 Dec 2021 | ₹9.35 | ₹9.35 | ₹5.95 | ₹6.15 | 6,75,551 | 5,14,050 |
| 20 Dec 2021 | ₹4.9 | ₹7 | ₹3.35 | ₹4 | 4,37,651 | 4,11,550 |
| 21 Dec 2021 | ₹4.5 | ₹8.35 | ₹2.5 | ₹2.5 | 3,70,101 | 3,84,600 |
| 22 Dec 2021 | ₹3.4 | ₹4.15 | ₹2 | ₹2.35 | 2,39,251 | 3,26,500 |
| 23 Dec 2021 | ₹2.6 | ₹3 | ₹1.6 | ₹2 | 7,58,251 | 4,79,250 |
| 24 Dec 2021 | ₹2.55 | ₹2.55 | ₹1.25 | ₹1.25 | 9,82,252 | 5,08,000 |
| 27 Dec 2021 | ₹1.3 | ₹1.45 | ₹0.75 | ₹1.25 | 9,07,201 | 4,71,550 |
| 28 Dec 2021 | ₹1.15 | ₹1.15 | ₹0.6 | ₹1 | 6,23,152 | 4,32,200 |
| 29 Dec 2021 | ₹0.75 | ₹1.45 | ₹0.3 | ₹0.5 | 11,91,301 | 4,01,300 |
| 30 Dec 2021 | ₹2.6 | ₹2.6 | ₹0.05 | ₹0.05 | 3,67,152 | 3,16,650 |