NIFTY 50 19,900 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹5.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹5.1 | ₹5.1 | ₹4.35 | ₹4.85 | 1,651 | 21,000 |
| 1 Dec 2021 | ₹4.25 | ₹4.65 | ₹4.15 | ₹4.15 | 801 | 21,000 |
| 2 Dec 2021 | ₹4.35 | ₹4.55 | ₹3.65 | ₹3.7 | 2,051 | 21,150 |
| 3 Dec 2021 | ₹3.9 | ₹4 | ₹3.05 | ₹3.75 | 601 | 20,950 |
| 6 Dec 2021 | ₹2.9 | ₹4 | ₹2.9 | ₹4 | 4,851 | 21,000 |
| 7 Dec 2021 | ₹3.5 | ₹3.5 | ₹3.15 | ₹3.15 | 951 | 20,400 |
| 8 Dec 2021 | ₹2.35 | ₹3.3 | ₹2.3 | ₹3 | 1,902 | 20,300 |
| 9 Dec 2021 | ₹2.95 | ₹2.95 | ₹2.25 | ₹2.25 | 501 | 20,100 |
| 10 Dec 2021 | ₹2.5 | ₹3.35 | ₹2.25 | ₹2.35 | 2,401 | 20,050 |
| 13 Dec 2021 | ₹2.3 | ₹3.5 | ₹1.5 | ₹2.45 | 7,701 | 19,550 |
| 14 Dec 2021 | ₹2.7 | ₹2.85 | ₹1.65 | ₹2.85 | 4,501 | 18,150 |
| 15 Dec 2021 | ₹2.9 | ₹2.9 | ₹1.7 | ₹2.15 | 5,151 | 18,600 |
| 16 Dec 2021 | ₹2.5 | ₹2.5 | ₹1.75 | ₹1.8 | 1,801 | 18,250 |
| 17 Dec 2021 | ₹2.4 | ₹3 | ₹1.8 | ₹2.85 | 5,151 | 18,250 |
| 20 Dec 2021 | ₹2.8 | ₹3 | ₹1.4 | ₹2.6 | 5,901 | 17,300 |
| 21 Dec 2021 | ₹2.75 | ₹2.75 | ₹1.65 | ₹2.1 | 23,401 | 20,100 |
| 22 Dec 2021 | ₹2.1 | ₹2.2 | ₹1.3 | ₹1.55 | 14,502 | 22,250 |
| 23 Dec 2021 | ₹1.1 | ₹1.85 | ₹1.1 | ₹1.2 | 17,101 | 20,450 |
| 24 Dec 2021 | ₹1.35 | ₹1.35 | ₹0.75 | ₹0.75 | 2,83,451 | 31,700 |
| 27 Dec 2021 | ₹0.75 | ₹0.9 | ₹0.4 | ₹0.5 | 1,04,902 | 24,450 |
| 28 Dec 2021 | ₹0.55 | ₹0.95 | ₹0.35 | ₹0.35 | 69,901 | 25,300 |
| 29 Dec 2021 | ₹0.5 | ₹0.7 | ₹0.2 | ₹0.2 | 48,301 | 29,750 |
| 30 Dec 2021 | ₹0.35 | ₹0.35 | ₹0.05 | ₹0.05 | 1,32,901 | 44,750 |