NIFTY 50 18,700 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹13.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹11 | ₹13.4 | ₹7.6 | ₹7.75 | 1,19,051 | 3,09,950 |
| 1 Dec 2021 | ₹6.7 | ₹9.7 | ₹6.7 | ₹8 | 64,051 | 3,06,400 |
| 2 Dec 2021 | ₹8.05 | ₹8.4 | ₹6.45 | ₹7.4 | 1,15,501 | 3,09,300 |
| 3 Dec 2021 | ₹8.75 | ₹9 | ₹6.25 | ₹6.6 | 1,32,651 | 3,18,500 |
| 6 Dec 2021 | ₹6.5 | ₹7.7 | ₹4.4 | ₹4.4 | 96,302 | 2,91,350 |
| 7 Dec 2021 | ₹4.55 | ₹6.2 | ₹4.55 | ₹5.4 | 37,851 | 2,85,100 |
| 8 Dec 2021 | ₹6.25 | ₹8.45 | ₹6.15 | ₹6.85 | 1,70,702 | 3,02,650 |
| 9 Dec 2021 | ₹6.85 | ₹8.55 | ₹5.65 | ₹6.3 | 68,251 | 2,95,600 |
| 10 Dec 2021 | ₹6.95 | ₹6.95 | ₹5 | ₹5.6 | 66,751 | 2,95,350 |
| 13 Dec 2021 | ₹8.95 | ₹8.95 | ₹5.05 | ₹6.65 | 2,03,151 | 2,99,500 |
| 14 Dec 2021 | ₹5.15 | ₹6.4 | ₹5.15 | ₹5.95 | 52,451 | 3,01,600 |
| 15 Dec 2021 | ₹5.9 | ₹7.4 | ₹4.55 | ₹7.4 | 40,151 | 2,98,600 |
| 16 Dec 2021 | ₹5.55 | ₹6.05 | ₹3.35 | ₹3.75 | 60,451 | 2,98,050 |
| 17 Dec 2021 | ₹3.25 | ₹3.9 | ₹2.85 | ₹3.4 | 1,52,351 | 2,84,000 |
| 20 Dec 2021 | ₹3.5 | ₹4.8 | ₹2.7 | ₹2.75 | 1,36,301 | 2,49,950 |
| 21 Dec 2021 | ₹3.4 | ₹3.4 | ₹1.8 | ₹2.1 | 64,651 | 2,26,600 |
| 22 Dec 2021 | ₹3.5 | ₹3.5 | ₹1.5 | ₹2.3 | 1,41,802 | 1,79,800 |
| 23 Dec 2021 | ₹2.2 | ₹2.7 | ₹1.4 | ₹1.6 | 1,62,201 | 1,76,050 |
| 24 Dec 2021 | ₹1.75 | ₹2.7 | ₹0.9 | ₹0.9 | 2,64,802 | 2,05,650 |
| 27 Dec 2021 | ₹1 | ₹1.1 | ₹0.5 | ₹0.55 | 1,89,301 | 2,35,700 |
| 28 Dec 2021 | ₹0.85 | ₹1.05 | ₹0.4 | ₹0.6 | 3,39,601 | 2,24,850 |
| 29 Dec 2021 | ₹0.6 | ₹0.85 | ₹0.3 | ₹0.4 | 2,15,951 | 2,64,850 |
| 30 Dec 2021 | ₹0.25 | ₹0.55 | ₹0.05 | ₹0.05 | 1,42,601 | 2,65,550 |