NIFTY 50 18,950 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹18 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹7.6 | ₹7.9 | ₹7.05 | ₹7.65 | 451 | 8,150 |
| 1 Dec 2021 | ₹18 | ₹18 | ₹5.05 | ₹7 | 4,151 | 7,400 |
| 2 Dec 2021 | ₹6.6 | ₹8.2 | ₹4.6 | ₹5.5 | 1,301 | 6,500 |
| 3 Dec 2021 | ₹5.5 | ₹5.5 | ₹4.35 | ₹4.35 | 201 | 6,300 |
| 6 Dec 2021 | ₹3.4 | ₹4.95 | ₹3.4 | ₹4.9 | 901 | 6,150 |
| 7 Dec 2021 | ₹4.1 | ₹4.1 | ₹4.1 | ₹4.1 | 251 | 0 |
| 8 Dec 2021 | ₹5.5 | ₹7.4 | ₹4.5 | ₹4.55 | 1,201 | 6,500 |
| 9 Dec 2021 | ₹5.75 | ₹5.75 | ₹4 | ₹4 | 1,651 | 6,250 |
| 10 Dec 2021 | ₹4.8 | ₹9.35 | ₹3.2 | ₹4.05 | 11,452 | 6,450 |
| 13 Dec 2021 | ₹4.85 | ₹8.95 | ₹3.05 | ₹4.55 | 951 | 6,900 |
| 14 Dec 2021 | ₹6.3 | ₹6.3 | ₹4.35 | ₹4.7 | 3,801 | 8,900 |
| 15 Dec 2021 | ₹4.7 | ₹4.7 | ₹3.75 | ₹3.95 | 401 | 8,700 |
| 16 Dec 2021 | ₹5.75 | ₹6.6 | ₹3.15 | ₹3.15 | 2,553 | 9,100 |
| 17 Dec 2021 | ₹3.95 | ₹3.95 | ₹2.5 | ₹3.15 | 2,401 | 9,150 |
| 20 Dec 2021 | ₹3.9 | ₹3.9 | ₹2.45 | ₹2.45 | 18,551 | 13,350 |
| 21 Dec 2021 | ₹2.15 | ₹2.3 | ₹1.5 | ₹1.6 | 13,602 | 9,000 |
| 22 Dec 2021 | ₹1.5 | ₹1.85 | ₹1.4 | ₹1.85 | 1,401 | 6,450 |
| 23 Dec 2021 | ₹1.85 | ₹2.05 | ₹1.6 | ₹2.05 | 401 | 6,600 |
| 24 Dec 2021 | ₹1.55 | ₹1.7 | ₹0.9 | ₹0.9 | 9,04,301 | 7,950 |
| 27 Dec 2021 | ₹1.1 | ₹1.1 | ₹0.4 | ₹0.4 | 7,752 | 7,950 |
| 28 Dec 2021 | ₹0.75 | ₹0.9 | ₹0.4 | ₹0.6 | 4,201 | 8,000 |
| 29 Dec 2021 | ₹0.55 | ₹0.7 | ₹0.25 | ₹0.25 | 17,652 | 8,100 |
| 30 Dec 2021 | ₹0.35 | ₹0.35 | ₹0.05 | ₹0.05 | 8,051 | 10,900 |