NIFTY 50 18,600 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹19 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹11.95 | ₹14.25 | ₹8.8 | ₹9.2 | 2,41,801 | 2,94,300 |
| 1 Dec 2021 | ₹13.4 | ₹13.4 | ₹8.5 | ₹8.95 | 1,52,251 | 3,32,350 |
| 2 Dec 2021 | ₹9.15 | ₹10.75 | ₹8.15 | ₹10.1 | 1,91,051 | 3,70,950 |
| 3 Dec 2021 | ₹9.8 | ₹13.1 | ₹7.75 | ₹8.3 | 3,34,751 | 3,87,500 |
| 6 Dec 2021 | ₹8.8 | ₹8.8 | ₹6.2 | ₹6.2 | 97,452 | 3,92,500 |
| 7 Dec 2021 | ₹7.1 | ₹7.8 | ₹5.7 | ₹7.4 | 65,901 | 3,77,100 |
| 8 Dec 2021 | ₹9.95 | ₹12.4 | ₹7.95 | ₹9.5 | 1,08,252 | 3,78,250 |
| 9 Dec 2021 | ₹8.15 | ₹11.45 | ₹7.5 | ₹7.95 | 73,201 | 3,74,700 |
| 10 Dec 2021 | ₹7.15 | ₹9.5 | ₹7 | ₹7.95 | 1,95,301 | 4,21,250 |
| 13 Dec 2021 | ₹18.95 | ₹19 | ₹7 | ₹8.9 | 5,34,052 | 5,52,500 |
| 14 Dec 2021 | ₹6.15 | ₹8.95 | ₹6.15 | ₹7.45 | 89,353 | 5,47,350 |
| 15 Dec 2021 | ₹7.1 | ₹7.4 | ₹5.85 | ₹6.9 | 71,751 | 5,46,550 |
| 16 Dec 2021 | ₹7.65 | ₹7.75 | ₹4.7 | ₹5.1 | 1,02,001 | 5,56,550 |
| 17 Dec 2021 | ₹4.55 | ₹6.45 | ₹3.55 | ₹4.3 | 2,50,301 | 5,64,100 |
| 20 Dec 2021 | ₹4.3 | ₹6 | ₹3 | ₹3 | 3,25,651 | 4,30,100 |
| 21 Dec 2021 | ₹3.45 | ₹3.95 | ₹2.05 | ₹2.3 | 1,80,352 | 4,27,150 |
| 22 Dec 2021 | ₹3.85 | ₹3.85 | ₹1.7 | ₹2.35 | 2,05,303 | 4,26,100 |
| 23 Dec 2021 | ₹2.15 | ₹2.9 | ₹1.6 | ₹1.8 | 4,14,603 | 4,36,600 |
| 24 Dec 2021 | ₹1.85 | ₹1.95 | ₹1.1 | ₹1.3 | 5,86,351 | 4,72,750 |
| 27 Dec 2021 | ₹1.2 | ₹1.25 | ₹0.65 | ₹0.7 | 1,93,701 | 4,75,200 |
| 28 Dec 2021 | ₹0.85 | ₹1.1 | ₹0.55 | ₹0.7 | 3,59,401 | 4,58,750 |
| 29 Dec 2021 | ₹0.7 | ₹2.55 | ₹0.3 | ₹0.5 | 4,17,951 | 4,04,050 |
| 30 Dec 2021 | ₹2.45 | ₹2.45 | ₹0.05 | ₹0.05 | 2,47,251 | 2,80,650 |