NIFTY 50 18,450 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹21.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹14.65 | ₹18.6 | ₹11.2 | ₹11.35 | 33,702 | 33,100 |
| 1 Dec 2021 | ₹16.1 | ₹16.1 | ₹11.15 | ₹12.85 | 23,651 | 25,200 |
| 2 Dec 2021 | ₹12.2 | ₹17.4 | ₹10.75 | ₹11.85 | 8,901 | 25,900 |
| 3 Dec 2021 | ₹21.7 | ₹21.7 | ₹11.45 | ₹11.45 | 20,451 | 25,650 |
| 6 Dec 2021 | ₹11.95 | ₹13.5 | ₹8.7 | ₹9 | 30,851 | 34,250 |
| 7 Dec 2021 | ₹9.05 | ₹11 | ₹7.25 | ₹9.6 | 64,052 | 46,550 |
| 8 Dec 2021 | ₹11.05 | ₹15.4 | ₹9.75 | ₹14.15 | 1,56,052 | 72,050 |
| 9 Dec 2021 | ₹15 | ₹16.3 | ₹11.4 | ₹15.55 | 1,64,002 | 45,800 |
| 10 Dec 2021 | ₹12 | ₹15 | ₹10.15 | ₹12.45 | 86,101 | 42,250 |
| 13 Dec 2021 | ₹13.8 | ₹16.85 | ₹11.3 | ₹12.2 | 80,602 | 23,600 |
| 14 Dec 2021 | ₹10.9 | ₹11.65 | ₹8.55 | ₹9.1 | 18,352 | 24,200 |
| 15 Dec 2021 | ₹9.6 | ₹9.6 | ₹7.05 | ₹8.55 | 10,701 | 23,900 |
| 16 Dec 2021 | ₹11.2 | ₹11.2 | ₹6.2 | ₹6.8 | 48,351 | 24,250 |
| 17 Dec 2021 | ₹5.45 | ₹6 | ₹4.75 | ₹5 | 18,651 | 22,850 |
| 20 Dec 2021 | ₹3.65 | ₹5.25 | ₹3.6 | ₹3.6 | 36,852 | 18,300 |
| 21 Dec 2021 | ₹4.05 | ₹4.4 | ₹2.45 | ₹2.65 | 24,552 | 18,600 |
| 22 Dec 2021 | ₹2.5 | ₹2.65 | ₹1.95 | ₹2.25 | 25,201 | 17,150 |
| 23 Dec 2021 | ₹2.35 | ₹3.45 | ₹1.4 | ₹2 | 28,802 | 17,250 |
| 24 Dec 2021 | ₹2.2 | ₹2.2 | ₹1.05 | ₹1.1 | 91,601 | 21,550 |
| 27 Dec 2021 | ₹1.1 | ₹1.35 | ₹0.65 | ₹0.85 | 39,701 | 23,500 |
| 28 Dec 2021 | ₹1.5 | ₹1.5 | ₹0.55 | ₹0.6 | 8,38,751 | 21,900 |
| 29 Dec 2021 | ₹0.45 | ₹1 | ₹0.2 | ₹0.25 | 2,35,902 | 22,150 |
| 30 Dec 2021 | ₹2.9 | ₹2.9 | ₹0.05 | ₹0.05 | 3,38,001 | 20,400 |