NIFTY 50 19,800 CE traded across 22 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹6.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹6.65 | ₹6.65 | ₹5.05 | ₹5.2 | 2,651 | 8,000 |
| 1 Dec 2021 | ₹5.15 | ₹5.2 | ₹4.55 | ₹4.55 | 1,102 | 7,500 |
| 2 Dec 2021 | ₹4.15 | ₹4.7 | ₹4.15 | ₹4.6 | 1,251 | 7,150 |
| 3 Dec 2021 | ₹4.2 | ₹4.35 | ₹3.85 | ₹4.1 | 601 | 7,150 |
| 6 Dec 2021 | ₹3.9 | ₹4.25 | ₹2.55 | ₹4.25 | 3,201 | 6,700 |
| 7 Dec 2021 | ₹4.15 | ₹4.15 | ₹3.4 | ₹3.4 | 1,051 | 6,150 |
| 8 Dec 2021 | ₹3.45 | ₹5.4 | ₹3.2 | ₹3.2 | 1,651 | 6,000 |
| 9 Dec 2021 | ₹3.1 | ₹3.3 | ₹2.3 | ₹3.1 | 3,151 | 6,700 |
| 10 Dec 2021 | ₹4.4 | ₹4.4 | ₹2.1 | ₹2.75 | 4,451 | 8,300 |
| 13 Dec 2021 | ₹2.75 | ₹4.25 | ₹1.7 | ₹2.7 | 3,051 | 7,850 |
| 14 Dec 2021 | ₹2.8 | ₹4.2 | ₹2 | ₹3.3 | 1,901 | 7,400 |
| 15 Dec 2021 | ₹3.35 | ₹3.35 | ₹3.25 | ₹3.25 | 251 | 7,350 |
| 16 Dec 2021 | ₹1.8 | ₹3.9 | ₹1.75 | ₹3.9 | 702 | 7,050 |
| 20 Dec 2021 | ₹2.05 | ₹3 | ₹2 | ₹3 | 552 | 7,150 |
| 21 Dec 2021 | ₹1.85 | ₹2.25 | ₹1.65 | ₹1.65 | 1,152 | 7,000 |
| 22 Dec 2021 | ₹1.7 | ₹2.95 | ₹1.5 | ₹1.5 | 7,901 | 13,800 |
| 23 Dec 2021 | ₹2.4 | ₹2.4 | ₹0.6 | ₹1.2 | 22,851 | 14,100 |
| 24 Dec 2021 | ₹1.75 | ₹1.75 | ₹0.75 | ₹0.75 | 1,59,751 | 18,500 |
| 27 Dec 2021 | ₹0.95 | ₹0.95 | ₹0.55 | ₹0.55 | 31,751 | 21,500 |
| 28 Dec 2021 | ₹0.9 | ₹0.9 | ₹0.35 | ₹0.55 | 72,001 | 19,750 |
| 29 Dec 2021 | ₹0.55 | ₹0.7 | ₹0.2 | ₹0.2 | 1,07,801 | 22,250 |
| 30 Dec 2021 | ₹0.5 | ₹0.5 | ₹0.05 | ₹0.05 | 1,99,001 | 27,450 |