NIFTY 50 19,400 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹6.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹6.85 | ₹6.85 | ₹5 | ₹5.55 | 3,851 | 12,450 |
| 1 Dec 2021 | ₹5.95 | ₹5.95 | ₹4.35 | ₹5 | 1,751 | 11,650 |
| 2 Dec 2021 | ₹4.7 | ₹6.45 | ₹4.1 | ₹4.65 | 4,351 | 12,350 |
| 3 Dec 2021 | ₹4.95 | ₹4.95 | ₹4.55 | ₹4.55 | 151 | 12,300 |
| 6 Dec 2021 | ₹4.95 | ₹4.95 | ₹3.7 | ₹4.2 | 801 | 11,950 |
| 7 Dec 2021 | ₹4 | ₹4.35 | ₹3.8 | ₹4.35 | 702 | 11,550 |
| 8 Dec 2021 | ₹4.75 | ₹4.75 | ₹3.1 | ₹3.8 | 6,351 | 9,800 |
| 9 Dec 2021 | ₹3.85 | ₹4.6 | ₹3 | ₹3.85 | 901 | 10,150 |
| 10 Dec 2021 | ₹3.95 | ₹3.95 | ₹3.05 | ₹3.05 | 1,652 | 10,400 |
| 13 Dec 2021 | ₹4.4 | ₹4.4 | ₹2.55 | ₹3.05 | 2,301 | 9,800 |
| 14 Dec 2021 | ₹3 | ₹3.35 | ₹2.95 | ₹3.2 | 551 | 9,800 |
| 15 Dec 2021 | ₹3 | ₹3.4 | ₹3 | ₹3.4 | 351 | 9,850 |
| 16 Dec 2021 | ₹3.45 | ₹3.55 | ₹2.4 | ₹3.1 | 4,151 | 11,150 |
| 17 Dec 2021 | ₹2.9 | ₹3.5 | ₹2.9 | ₹3.5 | 3,851 | 10,400 |
| 20 Dec 2021 | ₹2.1 | ₹3.55 | ₹1.65 | ₹2.7 | 4,601 | 8,750 |
| 21 Dec 2021 | ₹3.35 | ₹3.35 | ₹1.65 | ₹1.65 | 5,451 | 8,600 |
| 22 Dec 2021 | ₹1.95 | ₹2.9 | ₹1.3 | ₹1.65 | 1,351 | 9,050 |
| 23 Dec 2021 | ₹1.65 | ₹1.65 | ₹1.2 | ₹1.3 | 601 | 9,000 |
| 24 Dec 2021 | ₹1.3 | ₹1.6 | ₹0.9 | ₹0.9 | 90,151 | 32,650 |
| 27 Dec 2021 | ₹1 | ₹1.05 | ₹0.55 | ₹0.6 | 34,551 | 32,550 |
| 28 Dec 2021 | ₹0.75 | ₹0.75 | ₹0.5 | ₹0.6 | 1,95,451 | 35,100 |
| 29 Dec 2021 | ₹0.75 | ₹0.75 | ₹0.3 | ₹0.35 | 65,801 | 44,850 |
| 30 Dec 2021 | ₹0.25 | ₹0.6 | ₹0.05 | ₹0.05 | 91,851 | 58,100 |