NIFTY 50 20,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹5.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹5.15 | ₹5.3 | ₹4.3 | ₹4.75 | 1,07,802 | 10,68,750 |
| 1 Dec 2021 | ₹4.55 | ₹5.5 | ₹4.05 | ₹4.5 | 98,051 | 10,23,800 |
| 2 Dec 2021 | ₹4.3 | ₹4.85 | ₹3.55 | ₹4.5 | 1,57,901 | 9,68,100 |
| 3 Dec 2021 | ₹4.2 | ₹4.95 | ₹3.4 | ₹3.9 | 1,33,202 | 9,38,900 |
| 6 Dec 2021 | ₹3.25 | ₹4.6 | ₹3 | ₹4.15 | 1,93,152 | 9,69,200 |
| 7 Dec 2021 | ₹4 | ₹4.4 | ₹3.35 | ₹3.5 | 68,301 | 9,57,050 |
| 8 Dec 2021 | ₹4.8 | ₹4.8 | ₹3 | ₹3.05 | 93,101 | 9,23,750 |
| 9 Dec 2021 | ₹3.05 | ₹3.45 | ₹2.3 | ₹2.7 | 79,601 | 9,00,500 |
| 10 Dec 2021 | ₹2.75 | ₹3.2 | ₹2.3 | ₹2.3 | 74,351 | 9,05,800 |
| 13 Dec 2021 | ₹2.15 | ₹2.75 | ₹1.55 | ₹2.55 | 1,24,751 | 8,88,750 |
| 14 Dec 2021 | ₹1.2 | ₹3 | ₹1.2 | ₹2.6 | 55,901 | 8,74,050 |
| 15 Dec 2021 | ₹2.8 | ₹2.8 | ₹2.1 | ₹2.8 | 50,401 | 8,65,100 |
| 16 Dec 2021 | ₹2.65 | ₹2.7 | ₹1.85 | ₹2.3 | 79,451 | 8,44,200 |
| 17 Dec 2021 | ₹2.6 | ₹3 | ₹1.75 | ₹2.85 | 2,60,952 | 9,17,100 |
| 20 Dec 2021 | ₹2.55 | ₹3.35 | ₹2.2 | ₹2.4 | 2,76,501 | 8,87,250 |
| 21 Dec 2021 | ₹2.45 | ₹3.25 | ₹1.6 | ₹1.75 | 1,54,551 | 8,85,450 |
| 22 Dec 2021 | ₹1.75 | ₹1.85 | ₹1.35 | ₹1.4 | 2,55,751 | 8,79,400 |
| 23 Dec 2021 | ₹1.4 | ₹1.6 | ₹1 | ₹1.15 | 7,63,501 | 12,84,150 |
| 24 Dec 2021 | ₹1.3 | ₹1.3 | ₹0.65 | ₹0.7 | 25,62,651 | 18,17,300 |
| 27 Dec 2021 | ₹0.9 | ₹0.9 | ₹0.35 | ₹0.6 | 19,50,052 | 16,54,350 |
| 28 Dec 2021 | ₹0.6 | ₹0.65 | ₹0.3 | ₹0.35 | 5,96,751 | 16,24,450 |
| 29 Dec 2021 | ₹0.45 | ₹0.65 | ₹0.1 | ₹0.15 | 16,88,551 | 14,09,350 |
| 30 Dec 2021 | ₹0.05 | ₹0.3 | ₹0.05 | ₹0.05 | 8,82,652 | 12,25,150 |