NIFTY 50 19,700 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹7.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹7.4 | ₹7.4 | ₹4.4 | ₹4.85 | 7,101 | 10,200 |
| 1 Dec 2021 | ₹4.75 | ₹6.4 | ₹4.6 | ₹4.8 | 7,001 | 7,350 |
| 2 Dec 2021 | ₹5 | ₹5.1 | ₹4.45 | ₹4.7 | 2,101 | 7,800 |
| 3 Dec 2021 | ₹5 | ₹5 | ₹3.25 | ₹4.05 | 3,101 | 6,550 |
| 6 Dec 2021 | ₹3.2 | ₹3.85 | ₹3.15 | ₹3.85 | 3,051 | 6,050 |
| 7 Dec 2021 | ₹3.2 | ₹6 | ₹3.05 | ₹3.35 | 1,801 | 6,050 |
| 8 Dec 2021 | ₹2.6 | ₹2.6 | ₹2.55 | ₹2.55 | 301 | 6,000 |
| 9 Dec 2021 | ₹3.2 | ₹3.45 | ₹2.85 | ₹3.45 | 852 | 6,100 |
| 10 Dec 2021 | ₹3.1 | ₹3.35 | ₹2.6 | ₹2.65 | 1,101 | 6,000 |
| 13 Dec 2021 | ₹2.7 | ₹2.7 | ₹2.35 | ₹2.7 | 2,301 | 6,850 |
| 14 Dec 2021 | ₹2.7 | ₹2.95 | ₹1.6 | ₹2.95 | 451 | 6,650 |
| 15 Dec 2021 | ₹2.15 | ₹2.8 | ₹2.15 | ₹2.8 | 151 | 6,600 |
| 16 Dec 2021 | ₹3.5 | ₹3.5 | ₹2.5 | ₹2.5 | 701 | 6,550 |
| 17 Dec 2021 | ₹3 | ₹3 | ₹2.5 | ₹2.5 | 251 | 6,550 |
| 20 Dec 2021 | ₹2.05 | ₹3.4 | ₹2 | ₹3 | 4,852 | 5,750 |
| 21 Dec 2021 | ₹3.1 | ₹3.1 | ₹1.65 | ₹1.95 | 1,652 | 5,600 |
| 22 Dec 2021 | ₹1.5 | ₹2 | ₹1.5 | ₹1.75 | 1,751 | 6,150 |
| 23 Dec 2021 | ₹0.75 | ₹1.85 | ₹0.75 | ₹1.85 | 2,651 | 6,850 |
| 24 Dec 2021 | ₹1.75 | ₹1.75 | ₹0.95 | ₹1 | 2,70,901 | 12,650 |
| 27 Dec 2021 | ₹1 | ₹1 | ₹0.55 | ₹0.65 | 1,09,301 | 19,850 |
| 28 Dec 2021 | ₹0.5 | ₹0.8 | ₹0.45 | ₹0.75 | 1,23,700 | 16,750 |
| 29 Dec 2021 | ₹0.75 | ₹0.75 | ₹0.2 | ₹0.2 | 4,49,951 | 25,100 |
| 30 Dec 2021 | ₹0.6 | ₹0.6 | ₹0.05 | ₹0.05 | 24,651 | 33,850 |