NIFTY 50 18,400 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹23.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹15 | ₹20.9 | ₹11.8 | ₹12 | 4,47,351 | 2,73,400 |
| 1 Dec 2021 | ₹12.9 | ₹22.6 | ₹11.85 | ₹15 | 2,71,951 | 2,72,650 |
| 2 Dec 2021 | ₹14.95 | ₹19.15 | ₹11.55 | ₹19 | 2,37,201 | 2,63,450 |
| 3 Dec 2021 | ₹17.7 | ₹23.75 | ₹12.6 | ₹12.75 | 3,17,251 | 2,77,750 |
| 6 Dec 2021 | ₹12 | ₹14.85 | ₹9.8 | ₹10.45 | 3,56,302 | 3,18,450 |
| 7 Dec 2021 | ₹10.7 | ₹12.2 | ₹9.2 | ₹10.65 | 2,74,901 | 3,32,350 |
| 8 Dec 2021 | ₹15 | ₹17.45 | ₹12.4 | ₹16.45 | 5,50,751 | 3,45,050 |
| 9 Dec 2021 | ₹20.9 | ₹20.95 | ₹12.75 | ₹16.85 | 5,05,152 | 3,41,050 |
| 10 Dec 2021 | ₹16.65 | ₹16.65 | ₹11.6 | ₹14.2 | 3,39,202 | 3,33,400 |
| 13 Dec 2021 | ₹17.2 | ₹19.9 | ₹12.6 | ₹14.2 | 5,55,453 | 3,23,250 |
| 14 Dec 2021 | ₹13.05 | ₹13.1 | ₹10.05 | ₹10.1 | 2,64,752 | 3,12,150 |
| 15 Dec 2021 | ₹11.2 | ₹12.75 | ₹8.25 | ₹9.8 | 2,30,701 | 2,90,850 |
| 16 Dec 2021 | ₹10.55 | ₹11.7 | ₹6.6 | ₹7.05 | 3,27,251 | 3,25,900 |
| 17 Dec 2021 | ₹6.15 | ₹6.2 | ₹4.9 | ₹4.9 | 4,94,851 | 3,07,550 |
| 20 Dec 2021 | ₹5.55 | ₹11.6 | ₹3.8 | ₹3.9 | 3,33,552 | 2,54,400 |
| 21 Dec 2021 | ₹5 | ₹5.5 | ₹2.5 | ₹2.65 | 1,18,452 | 2,17,900 |
| 22 Dec 2021 | ₹3.3 | ₹5 | ₹2 | ₹2.2 | 2,43,102 | 2,30,950 |
| 23 Dec 2021 | ₹2.2 | ₹3 | ₹1.8 | ₹2.25 | 8,51,151 | 4,58,350 |
| 24 Dec 2021 | ₹2.2 | ₹2.2 | ₹1.15 | ₹1.35 | 15,33,251 | 5,03,850 |
| 27 Dec 2021 | ₹1.25 | ₹1.35 | ₹0.6 | ₹0.75 | 6,30,051 | 3,97,250 |
| 28 Dec 2021 | ₹0.65 | ₹1.7 | ₹0.5 | ₹0.65 | 10,92,252 | 4,08,300 |
| 29 Dec 2021 | ₹0.6 | ₹1.25 | ₹0.35 | ₹0.35 | 5,25,401 | 3,37,500 |
| 30 Dec 2021 | ₹2.1 | ₹2.1 | ₹0.05 | ₹0.05 | 2,41,201 | 2,84,150 |