NIFTY 50 18,550 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹16.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹14.05 | ₹15.5 | ₹9.2 | ₹9.2 | 19,501 | 21,550 |
| 1 Dec 2021 | ₹13.4 | ₹13.4 | ₹8.85 | ₹10.95 | 3,401 | 21,900 |
| 2 Dec 2021 | ₹8.05 | ₹12.85 | ₹8 | ₹12.55 | 35,252 | 29,900 |
| 3 Dec 2021 | ₹16.9 | ₹16.9 | ₹8.9 | ₹9.4 | 43,701 | 23,950 |
| 6 Dec 2021 | ₹9.8 | ₹9.85 | ₹7.45 | ₹7.65 | 11,601 | 23,750 |
| 7 Dec 2021 | ₹6.55 | ₹8.9 | ₹6.5 | ₹8.15 | 12,052 | 25,850 |
| 8 Dec 2021 | ₹9.25 | ₹12.1 | ₹6.65 | ₹11.2 | 23,451 | 26,500 |
| 9 Dec 2021 | ₹13.5 | ₹13.55 | ₹7.55 | ₹10.05 | 19,651 | 30,500 |
| 10 Dec 2021 | ₹10.25 | ₹11.1 | ₹8.1 | ₹9.45 | 16,352 | 30,750 |
| 13 Dec 2021 | ₹9.8 | ₹12.8 | ₹9.05 | ₹9.95 | 79,052 | 32,750 |
| 14 Dec 2021 | ₹6.45 | ₹9.9 | ₹6.4 | ₹8.1 | 22,852 | 31,700 |
| 15 Dec 2021 | ₹7.15 | ₹7.95 | ₹6.15 | ₹7.85 | 9,101 | 31,700 |
| 16 Dec 2021 | ₹8.65 | ₹9 | ₹5.2 | ₹5.9 | 29,152 | 32,100 |
| 17 Dec 2021 | ₹4.55 | ₹5.4 | ₹3.85 | ₹4.55 | 48,651 | 49,100 |
| 20 Dec 2021 | ₹4.75 | ₹5.1 | ₹3.5 | ₹3.55 | 37,151 | 42,900 |
| 21 Dec 2021 | ₹3.55 | ₹3.55 | ₹2.1 | ₹2.45 | 45,501 | 29,550 |
| 22 Dec 2021 | ₹3.7 | ₹3.7 | ₹1.65 | ₹2.2 | 9,802 | 26,550 |
| 23 Dec 2021 | ₹2.35 | ₹2.85 | ₹1.6 | ₹1.9 | 30,701 | 27,600 |
| 24 Dec 2021 | ₹1.9 | ₹2.15 | ₹1.25 | ₹1.25 | 32,001 | 24,300 |
| 27 Dec 2021 | ₹1.25 | ₹1.3 | ₹0.55 | ₹0.8 | 15,951 | 23,900 |
| 28 Dec 2021 | ₹0.75 | ₹0.95 | ₹0.45 | ₹0.75 | 2,37,552 | 24,800 |
| 29 Dec 2021 | ₹0.75 | ₹0.85 | ₹0.05 | ₹0.1 | 63,301 | 34,400 |
| 30 Dec 2021 | ₹1.75 | ₹1.75 | ₹0.05 | ₹0.05 | 80,651 | 43,600 |