NIFTY 50 19,300 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹6.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹6.8 | ₹6.8 | ₹5.1 | ₹6.05 | 15,401 | 72,800 |
| 1 Dec 2021 | ₹5.65 | ₹6.4 | ₹5.4 | ₹6.4 | 11,651 | 68,800 |
| 2 Dec 2021 | ₹6.65 | ₹6.65 | ₹4.6 | ₹5.25 | 11,802 | 63,400 |
| 3 Dec 2021 | ₹6.45 | ₹6.45 | ₹4.15 | ₹4.3 | 3,451 | 62,850 |
| 6 Dec 2021 | ₹4.35 | ₹4.65 | ₹3.6 | ₹4.65 | 4,451 | 62,000 |
| 7 Dec 2021 | ₹4.7 | ₹4.7 | ₹3.55 | ₹4.3 | 3,802 | 61,250 |
| 8 Dec 2021 | ₹3.65 | ₹6.1 | ₹3.2 | ₹4.5 | 5,552 | 59,250 |
| 9 Dec 2021 | ₹4.8 | ₹4.8 | ₹3.25 | ₹3.7 | 3,851 | 59,750 |
| 10 Dec 2021 | ₹3.5 | ₹4.5 | ₹2.85 | ₹3.65 | 1,201 | 60,450 |
| 13 Dec 2021 | ₹2.95 | ₹3.75 | ₹2.65 | ₹3.55 | 11,851 | 63,600 |
| 14 Dec 2021 | ₹3.55 | ₹3.9 | ₹2.3 | ₹3.5 | 4,101 | 63,050 |
| 15 Dec 2021 | ₹2.7 | ₹3.4 | ₹2.25 | ₹3.35 | 5,852 | 63,600 |
| 16 Dec 2021 | ₹3.15 | ₹3.85 | ₹2.5 | ₹2.9 | 1,201 | 63,150 |
| 17 Dec 2021 | ₹2.9 | ₹3.2 | ₹2.3 | ₹3.2 | 4,651 | 60,450 |
| 20 Dec 2021 | ₹2.3 | ₹4 | ₹1.05 | ₹2.8 | 7,201 | 60,500 |
| 21 Dec 2021 | ₹3 | ₹3.5 | ₹1.65 | ₹1.95 | 4,851 | 61,100 |
| 22 Dec 2021 | ₹1.85 | ₹1.85 | ₹1.4 | ₹1.7 | 1,851 | 60,100 |
| 23 Dec 2021 | ₹1.3 | ₹1.65 | ₹1.25 | ₹1.3 | 1,052 | 60,150 |
| 24 Dec 2021 | ₹1.25 | ₹1.7 | ₹0.9 | ₹1.15 | 1,15,501 | 92,800 |
| 27 Dec 2021 | ₹1 | ₹1.05 | ₹0.45 | ₹0.45 | 1,82,801 | 96,300 |
| 28 Dec 2021 | ₹0.15 | ₹0.7 | ₹0.15 | ₹0.45 | 80,101 | 93,450 |
| 29 Dec 2021 | ₹0.55 | ₹0.75 | ₹0.2 | ₹0.2 | 1,70,601 | 95,850 |
| 30 Dec 2021 | ₹0.5 | ₹0.5 | ₹0.05 | ₹0.05 | 73,901 | 96,450 |