NIFTY 50 19,950 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹6 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹5.75 | ₹6 | ₹4.9 | ₹5.1 | 4,601 | 11,900 |
| 1 Dec 2021 | ₹5.05 | ₹5.9 | ₹5.05 | ₹5.05 | 3,952 | 11,700 |
| 2 Dec 2021 | ₹5 | ₹5 | ₹4 | ₹4.1 | 1,152 | 12,150 |
| 3 Dec 2021 | ₹4.1 | ₹4.1 | ₹4.1 | ₹4.1 | 251 | 12,100 |
| 6 Dec 2021 | ₹4.85 | ₹4.85 | ₹3.45 | ₹3.45 | 151 | 12,200 |
| 7 Dec 2021 | ₹3.45 | ₹4.95 | ₹3.45 | ₹4.95 | 401 | 12,200 |
| 8 Dec 2021 | ₹4.65 | ₹4.7 | ₹3.75 | ₹4.3 | 1,752 | 13,250 |
| 9 Dec 2021 | ₹3.4 | ₹3.6 | ₹3.4 | ₹3.5 | 351 | 13,050 |
| 10 Dec 2021 | ₹2.8 | ₹2.8 | ₹2.8 | ₹2.8 | 51 | 13,050 |
| 13 Dec 2021 | ₹2.2 | ₹3 | ₹2.15 | ₹3 | 2,351 | 12,650 |
| 14 Dec 2021 | ₹3 | ₹3 | ₹2 | ₹2.95 | 701 | 12,150 |
| 15 Dec 2021 | ₹2.95 | ₹2.95 | ₹2.5 | ₹2.5 | 501 | 12,400 |
| 16 Dec 2021 | ₹2.05 | ₹2.95 | ₹1.55 | ₹2.95 | 2,251 | 11,500 |
| 17 Dec 2021 | ₹3.9 | ₹4 | ₹2 | ₹3.55 | 6,851 | 13,950 |
| 20 Dec 2021 | ₹3.6 | ₹4.4 | ₹1.85 | ₹3 | 5,101 | 12,200 |
| 21 Dec 2021 | ₹1.65 | ₹2.9 | ₹1.65 | ₹1.75 | 551 | 12,550 |
| 22 Dec 2021 | ₹1.25 | ₹2.7 | ₹1.25 | ₹1.5 | 7,601 | 13,300 |
| 23 Dec 2021 | ₹1.95 | ₹1.95 | ₹1.15 | ₹1.3 | 1,951 | 13,650 |
| 24 Dec 2021 | ₹1.25 | ₹1.25 | ₹0.85 | ₹1.15 | 1,09,252 | 25,800 |
| 27 Dec 2021 | ₹0.65 | ₹0.95 | ₹0.45 | ₹0.6 | 1,54,951 | 27,450 |
| 28 Dec 2021 | ₹0.6 | ₹0.85 | ₹0.2 | ₹0.3 | 1,92,552 | 19,850 |
| 29 Dec 2021 | ₹0.6 | ₹0.7 | ₹0.1 | ₹0.1 | 50,101 | 18,050 |
| 30 Dec 2021 | ₹0.25 | ₹0.35 | ₹0.05 | ₹0.05 | 1,76,501 | 17,250 |