NIFTY 50 18,350 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹30.2 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹20.8 | ₹23.3 | ₹13.25 | ₹13.85 | 70,201 | 23,650 |
| 1 Dec 2021 | ₹16.9 | ₹17.05 | ₹13.35 | ₹14.6 | 26,553 | 22,350 |
| 2 Dec 2021 | ₹19.05 | ₹22.35 | ₹12.9 | ₹22 | 23,901 | 23,850 |
| 3 Dec 2021 | ₹22.15 | ₹30.2 | ₹14.35 | ₹14.85 | 32,251 | 24,300 |
| 6 Dec 2021 | ₹10.05 | ₹17.25 | ₹10.05 | ₹11.5 | 88,201 | 32,250 |
| 7 Dec 2021 | ₹13.05 | ₹15.55 | ₹9.65 | ₹12.35 | 39,151 | 22,250 |
| 8 Dec 2021 | ₹14.55 | ₹20.45 | ₹14.55 | ₹19.65 | 41,052 | 23,350 |
| 9 Dec 2021 | ₹21.25 | ₹21.3 | ₹15 | ₹19.25 | 39,402 | 24,100 |
| 10 Dec 2021 | ₹19.1 | ₹20.8 | ₹13.5 | ₹16.8 | 53,251 | 24,450 |
| 13 Dec 2021 | ₹19.55 | ₹23.85 | ₹14.65 | ₹15.9 | 1,25,003 | 35,100 |
| 14 Dec 2021 | ₹15.85 | ₹15.9 | ₹9.8 | ₹12.15 | 58,601 | 35,100 |
| 15 Dec 2021 | ₹12.2 | ₹12.2 | ₹9.35 | ₹11.2 | 53,051 | 35,000 |
| 16 Dec 2021 | ₹12.9 | ₹12.95 | ₹7.6 | ₹8.35 | 89,401 | 40,250 |
| 17 Dec 2021 | ₹7.65 | ₹7.65 | ₹5.5 | ₹5.7 | 27,051 | 37,450 |
| 20 Dec 2021 | ₹4.3 | ₹6.2 | ₹4 | ₹4 | 43,051 | 32,300 |
| 21 Dec 2021 | ₹3.55 | ₹6 | ₹2.65 | ₹2.8 | 33,602 | 21,600 |
| 22 Dec 2021 | ₹2.65 | ₹2.8 | ₹2 | ₹2.35 | 13,351 | 20,350 |
| 23 Dec 2021 | ₹2.5 | ₹2.95 | ₹1.8 | ₹2 | 69,701 | 19,700 |
| 24 Dec 2021 | ₹2.2 | ₹2.2 | ₹1.1 | ₹1.1 | 96,701 | 23,400 |
| 27 Dec 2021 | ₹1.2 | ₹1.5 | ₹0.8 | ₹1.25 | 1,13,051 | 47,950 |
| 28 Dec 2021 | ₹1.15 | ₹1.25 | ₹0.65 | ₹0.85 | 1,65,401 | 62,850 |
| 29 Dec 2021 | ₹1 | ₹1.05 | ₹0.45 | ₹0.7 | 50,351 | 79,500 |
| 30 Dec 2021 | ₹2.65 | ₹2.65 | ₹0.05 | ₹0.1 | 3,20,751 | 70,950 |