NIFTY 50 19,850 CE traded across 21 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹8.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹5.15 | ₹8.35 | ₹3.95 | ₹4.1 | 801 | 4,250 |
| 2 Dec 2021 | ₹4.35 | ₹4.35 | ₹4.3 | ₹4.35 | 201 | 4,050 |
| 3 Dec 2021 | ₹4.35 | ₹4.35 | ₹3.25 | ₹3.25 | 101 | 4,000 |
| 6 Dec 2021 | ₹3.95 | ₹4.25 | ₹3.95 | ₹4.25 | 101 | 3,900 |
| 7 Dec 2021 | ₹4.25 | ₹4.25 | ₹3.3 | ₹3.3 | 551 | 3,800 |
| 8 Dec 2021 | ₹3.3 | ₹5.95 | ₹3.2 | ₹3.2 | 401 | 3,650 |
| 9 Dec 2021 | ₹4.1 | ₹4.1 | ₹3.25 | ₹3.7 | 2,051 | 4,100 |
| 10 Dec 2021 | ₹5.2 | ₹5.2 | ₹2.55 | ₹3.5 | 701 | 4,400 |
| 13 Dec 2021 | ₹5.3 | ₹5.3 | ₹1.55 | ₹3.05 | 401 | 4,350 |
| 14 Dec 2021 | ₹3.05 | ₹3.05 | ₹3.05 | ₹3.05 | 101 | 4,350 |
| 16 Dec 2021 | ₹3.05 | ₹4.05 | ₹1.65 | ₹3.15 | 5,901 | 4,550 |
| 17 Dec 2021 | ₹3.7 | ₹3.7 | ₹1.55 | ₹2.5 | 2,601 | 4,250 |
| 20 Dec 2021 | ₹2.5 | ₹2.5 | ₹2.5 | ₹2.5 | 101 | 4,100 |
| 21 Dec 2021 | ₹2.5 | ₹3.6 | ₹1.65 | ₹2.3 | 4,601 | 5,500 |
| 22 Dec 2021 | ₹1.85 | ₹1.85 | ₹1.8 | ₹1.8 | 702 | 5,000 |
| 23 Dec 2021 | ₹1.8 | ₹1.8 | ₹1.15 | ₹1.45 | 2,651 | 4,750 |
| 24 Dec 2021 | ₹1.45 | ₹1.45 | ₹0.8 | ₹0.8 | 29,101 | 4,300 |
| 27 Dec 2021 | ₹0.8 | ₹0.9 | ₹0.45 | ₹0.45 | 66,801 | 4,300 |
| 28 Dec 2021 | ₹0.15 | ₹0.7 | ₹0.15 | ₹0.35 | 41,001 | 3,850 |
| 29 Dec 2021 | ₹0.6 | ₹0.65 | ₹0.2 | ₹0.2 | 1,151 | 3,450 |
| 30 Dec 2021 | ₹0.25 | ₹0.35 | ₹0.05 | ₹0.05 | 10,051 | 8,600 |