NIFTY 50 19,150 CE traded across 22 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹14.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹8.85 | ₹8.85 | ₹7.9 | ₹7.9 | 351 | 5,850 |
| 1 Dec 2021 | ₹8.35 | ₹8.35 | ₹7 | ₹7 | 151 | 5,850 |
| 2 Dec 2021 | ₹7.45 | ₹7.45 | ₹5.2 | ₹6.95 | 651 | 5,900 |
| 3 Dec 2021 | ₹14.45 | ₹14.45 | ₹4.25 | ₹5.65 | 2,251 | 5,300 |
| 6 Dec 2021 | ₹5.75 | ₹6.15 | ₹5.2 | ₹6.15 | 701 | 5,300 |
| 7 Dec 2021 | ₹4.7 | ₹5 | ₹4.7 | ₹4.85 | 701 | 5,200 |
| 8 Dec 2021 | ₹4.9 | ₹7.6 | ₹4.9 | ₹5.05 | 1,101 | 5,200 |
| 9 Dec 2021 | ₹5.05 | ₹6.25 | ₹3.55 | ₹4.1 | 2,601 | 5,300 |
| 10 Dec 2021 | ₹5.35 | ₹5.35 | ₹3.2 | ₹3.2 | 401 | 5,300 |
| 13 Dec 2021 | ₹3.7 | ₹3.75 | ₹3.7 | ₹3.75 | 101 | 5,300 |
| 14 Dec 2021 | ₹3.75 | ₹3.75 | ₹2.45 | ₹2.45 | 151 | 5,150 |
| 15 Dec 2021 | ₹5.35 | ₹5.35 | ₹3.7 | ₹3.7 | 101 | 5,150 |
| 16 Dec 2021 | ₹3.9 | ₹3.9 | ₹2.35 | ₹2.35 | 301 | 5,350 |
| 17 Dec 2021 | ₹2.4 | ₹3.95 | ₹2.35 | ₹3.9 | 352 | 5,250 |
| 20 Dec 2021 | ₹2 | ₹4.7 | ₹2 | ₹2.65 | 651 | 5,050 |
| 21 Dec 2021 | ₹2.65 | ₹2.65 | ₹2.1 | ₹2.1 | 201 | 5,000 |
| 23 Dec 2021 | ₹1.9 | ₹2 | ₹1.3 | ₹1.3 | 57,951 | 5,000 |
| 24 Dec 2021 | ₹1.65 | ₹1.65 | ₹0.95 | ₹1 | 65,651 | 5,450 |
| 27 Dec 2021 | ₹1.2 | ₹1.2 | ₹0.65 | ₹0.85 | 2,401 | 5,700 |
| 28 Dec 2021 | ₹0.75 | ₹1.05 | ₹0.4 | ₹1 | 39,201 | 4,850 |
| 29 Dec 2021 | ₹0.85 | ₹0.85 | ₹0.25 | ₹0.25 | 801 | 4,650 |
| 30 Dec 2021 | ₹0.35 | ₹0.35 | ₹0.05 | ₹0.05 | 4,151 | 5,550 |