NIFTY 50 19,050 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹10.55 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹7.35 | ₹8.35 | ₹6.95 | ₹7.25 | 1,501 | 10,150 |
| 1 Dec 2021 | ₹6.85 | ₹6.85 | ₹6.4 | ₹6.55 | 751 | 10,150 |
| 2 Dec 2021 | ₹6.6 | ₹6.6 | ₹5.4 | ₹5.4 | 1,401 | 10,500 |
| 3 Dec 2021 | ₹7.3 | ₹10.55 | ₹5.05 | ₹5.75 | 2,851 | 11,200 |
| 6 Dec 2021 | ₹5.8 | ₹5.8 | ₹5.3 | ₹5.3 | 2,501 | 11,900 |
| 7 Dec 2021 | ₹4.35 | ₹5.05 | ₹4.35 | ₹5.05 | 801 | 11,700 |
| 8 Dec 2021 | ₹5.1 | ₹6.35 | ₹5.1 | ₹5.35 | 2,451 | 11,600 |
| 9 Dec 2021 | ₹7.3 | ₹7.3 | ₹4.5 | ₹4.5 | 1,452 | 11,500 |
| 10 Dec 2021 | ₹4.5 | ₹4.55 | ₹3.65 | ₹4 | 1,501 | 11,550 |
| 13 Dec 2021 | ₹4.15 | ₹5.9 | ₹3.6 | ₹4.65 | 3,051 | 11,950 |
| 14 Dec 2021 | ₹4.65 | ₹4.95 | ₹3.65 | ₹4.95 | 851 | 11,850 |
| 15 Dec 2021 | ₹4.7 | ₹4.7 | ₹3.95 | ₹4.35 | 3,001 | 12,650 |
| 16 Dec 2021 | ₹4.4 | ₹4.4 | ₹3.05 | ₹3.45 | 2,201 | 12,000 |
| 17 Dec 2021 | ₹3.15 | ₹3.45 | ₹2.7 | ₹3.1 | 3,751 | 11,850 |
| 20 Dec 2021 | ₹3.4 | ₹4 | ₹2.1 | ₹2.6 | 2,352 | 11,350 |
| 21 Dec 2021 | ₹3.3 | ₹3.3 | ₹1.65 | ₹2.2 | 3,002 | 11,400 |
| 22 Dec 2021 | ₹2.2 | ₹2.4 | ₹1.45 | ₹2.35 | 851 | 11,550 |
| 23 Dec 2021 | ₹2.3 | ₹2.4 | ₹1.25 | ₹1.25 | 2,351 | 10,800 |
| 24 Dec 2021 | ₹1.5 | ₹3.85 | ₹0.65 | ₹0.65 | 1,07,701 | 12,950 |
| 27 Dec 2021 | ₹0.95 | ₹1.05 | ₹0.45 | ₹0.9 | 44,551 | 12,250 |
| 28 Dec 2021 | ₹0.45 | ₹0.9 | ₹0.35 | ₹0.45 | 1,03,601 | 9,200 |
| 29 Dec 2021 | ₹0.9 | ₹1 | ₹0.3 | ₹0.4 | 1,65,651 | 9,250 |
| 30 Dec 2021 | ₹0.3 | ₹0.65 | ₹0.05 | ₹0.1 | 73,501 | 17,350 |