NIFTY 50 18,650 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹17.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹11.85 | ₹13.3 | ₹8.5 | ₹8.5 | 4,752 | 34,400 |
| 1 Dec 2021 | ₹13.3 | ₹13.3 | ₹8.4 | ₹8.4 | 3,801 | 34,650 |
| 2 Dec 2021 | ₹8.65 | ₹11.8 | ₹7.3 | ₹9.1 | 6,301 | 35,050 |
| 3 Dec 2021 | ₹14.5 | ₹14.5 | ₹6.9 | ₹7.6 | 27,701 | 36,250 |
| 6 Dec 2021 | ₹8 | ₹8.45 | ₹5.7 | ₹5.7 | 3,301 | 35,950 |
| 7 Dec 2021 | ₹5.55 | ₹7.45 | ₹5.5 | ₹6.75 | 2,802 | 35,900 |
| 8 Dec 2021 | ₹7.95 | ₹10 | ₹5.95 | ₹8.35 | 10,201 | 35,100 |
| 9 Dec 2021 | ₹17.3 | ₹17.3 | ₹6.8 | ₹7.65 | 16,851 | 37,250 |
| 10 Dec 2021 | ₹7.8 | ₹8.15 | ₹5.8 | ₹6.8 | 6,902 | 39,400 |
| 13 Dec 2021 | ₹6.8 | ₹9.4 | ₹6.8 | ₹7.4 | 27,452 | 41,950 |
| 14 Dec 2021 | ₹5.6 | ₹8.2 | ₹5.6 | ₹6.65 | 12,751 | 43,050 |
| 15 Dec 2021 | ₹7.1 | ₹7.1 | ₹4.65 | ₹5.85 | 18,401 | 35,900 |
| 16 Dec 2021 | ₹5.15 | ₹9.9 | ₹4.35 | ₹4.7 | 3,651 | 35,250 |
| 17 Dec 2021 | ₹4.25 | ₹4.35 | ₹3.5 | ₹3.9 | 15,951 | 34,050 |
| 20 Dec 2021 | ₹3.3 | ₹4.65 | ₹3.05 | ₹3.2 | 18,501 | 34,050 |
| 21 Dec 2021 | ₹16.6 | ₹16.6 | ₹2 | ₹2.3 | 11,301 | 35,000 |
| 22 Dec 2021 | ₹2.35 | ₹2.75 | ₹1.6 | ₹1.95 | 7,701 | 34,650 |
| 23 Dec 2021 | ₹2 | ₹2.9 | ₹1.6 | ₹1.75 | 9,501 | 35,650 |
| 24 Dec 2021 | ₹1.95 | ₹1.95 | ₹1.15 | ₹1.15 | 69,801 | 36,300 |
| 27 Dec 2021 | ₹1.2 | ₹1.2 | ₹0.4 | ₹1 | 12,501 | 33,250 |
| 28 Dec 2021 | ₹0.85 | ₹1 | ₹0.5 | ₹0.75 | 4,30,851 | 35,450 |
| 29 Dec 2021 | ₹0.75 | ₹0.9 | ₹0.15 | ₹0.15 | 41,601 | 39,250 |
| 30 Dec 2021 | ₹0.15 | ₹0.4 | ₹0.05 | ₹0.05 | 31,101 | 41,450 |