NIFTY 50 18,850 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹13.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹13.7 | ₹13.7 | ₹6.85 | ₹7.55 | 3,701 | 14,250 |
| 1 Dec 2021 | ₹13.95 | ₹13.95 | ₹6.2 | ₹7.2 | 4,601 | 13,350 |
| 2 Dec 2021 | ₹7.1 | ₹7.1 | ₹5.95 | ₹6.75 | 3,051 | 13,050 |
| 3 Dec 2021 | ₹6.75 | ₹6.75 | ₹5.15 | ₹5.5 | 1,101 | 12,850 |
| 6 Dec 2021 | ₹5.3 | ₹9.15 | ₹4.25 | ₹7.5 | 1,751 | 12,650 |
| 7 Dec 2021 | ₹4.35 | ₹6.7 | ₹4.3 | ₹5.2 | 3,752 | 13,850 |
| 8 Dec 2021 | ₹9.45 | ₹9.5 | ₹4.85 | ₹5.55 | 2,352 | 13,100 |
| 9 Dec 2021 | ₹5.5 | ₹5.5 | ₹4.25 | ₹4.5 | 1,151 | 13,150 |
| 10 Dec 2021 | ₹9.95 | ₹9.95 | ₹3.2 | ₹3.9 | 4,353 | 14,250 |
| 13 Dec 2021 | ₹4.5 | ₹7 | ₹4.15 | ₹5.05 | 6,301 | 13,250 |
| 14 Dec 2021 | ₹6 | ₹6 | ₹3.65 | ₹3.65 | 2,601 | 14,000 |
| 15 Dec 2021 | ₹3.8 | ₹8.55 | ₹3.35 | ₹5.95 | 3,651 | 14,400 |
| 16 Dec 2021 | ₹4.05 | ₹4.05 | ₹2.4 | ₹3 | 452 | 14,250 |
| 17 Dec 2021 | ₹3.1 | ₹3.7 | ₹2.2 | ₹3.1 | 3,101 | 14,300 |
| 20 Dec 2021 | ₹3.1 | ₹4.3 | ₹2.5 | ₹2.5 | 6,301 | 15,100 |
| 21 Dec 2021 | ₹2.15 | ₹2.5 | ₹1.55 | ₹1.95 | 5,902 | 15,600 |
| 22 Dec 2021 | ₹2.85 | ₹3.3 | ₹1.45 | ₹1.8 | 2,502 | 16,000 |
| 23 Dec 2021 | ₹1.8 | ₹2.3 | ₹1.35 | ₹1.4 | 2,901 | 15,900 |
| 24 Dec 2021 | ₹1.65 | ₹1.8 | ₹1.05 | ₹1.25 | 1,28,001 | 17,650 |
| 27 Dec 2021 | ₹1.15 | ₹1.45 | ₹0.5 | ₹0.5 | 4,00,101 | 17,600 |
| 28 Dec 2021 | ₹0.45 | ₹0.95 | ₹0.4 | ₹0.55 | 32,052 | 17,800 |
| 29 Dec 2021 | ₹0.7 | ₹0.7 | ₹0.2 | ₹0.3 | 5,75,101 | 15,050 |
| 30 Dec 2021 | ₹0.35 | ₹0.35 | ₹0.05 | ₹0.05 | 6,69,001 | 15,400 |