NIFTY 50 20,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹4.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹4.35 | ₹4.5 | ₹3.6 | ₹3.8 | 1,00,751 | 5,25,500 |
| 1 Dec 2021 | ₹3.8 | ₹4.45 | ₹3.5 | ₹3.8 | 51,901 | 5,03,000 |
| 2 Dec 2021 | ₹4 | ₹4.35 | ₹3.3 | ₹3.4 | 96,052 | 4,56,650 |
| 3 Dec 2021 | ₹3.45 | ₹4.15 | ₹3.3 | ₹3.75 | 77,601 | 4,24,350 |
| 6 Dec 2021 | ₹3.8 | ₹4 | ₹2.6 | ₹4 | 93,651 | 4,45,900 |
| 7 Dec 2021 | ₹3.7 | ₹4.2 | ₹3.1 | ₹3.1 | 53,951 | 4,40,600 |
| 8 Dec 2021 | ₹3.25 | ₹3.85 | ₹2.75 | ₹2.75 | 39,501 | 4,48,650 |
| 9 Dec 2021 | ₹2.95 | ₹2.95 | ₹1.75 | ₹2.5 | 42,251 | 4,50,550 |
| 10 Dec 2021 | ₹3.05 | ₹3.05 | ₹2 | ₹2.05 | 66,601 | 4,59,000 |
| 13 Dec 2021 | ₹2.1 | ₹2.75 | ₹1.65 | ₹2.4 | 58,001 | 4,48,750 |
| 14 Dec 2021 | ₹2.5 | ₹2.7 | ₹2 | ₹2.65 | 63,451 | 4,54,350 |
| 15 Dec 2021 | ₹2.6 | ₹2.7 | ₹2 | ₹2.45 | 35,801 | 4,71,500 |
| 16 Dec 2021 | ₹2.5 | ₹2.95 | ₹1.8 | ₹2.05 | 1,04,302 | 4,72,500 |
| 17 Dec 2021 | ₹2.05 | ₹2.7 | ₹1.75 | ₹2.7 | 1,57,752 | 5,04,050 |
| 20 Dec 2021 | ₹2.7 | ₹3.1 | ₹2 | ₹2.25 | 2,70,502 | 6,00,350 |
| 21 Dec 2021 | ₹2.8 | ₹3 | ₹1.5 | ₹1.6 | 1,68,901 | 6,49,400 |
| 22 Dec 2021 | ₹1.6 | ₹1.6 | ₹1.3 | ₹1.3 | 67,401 | 6,85,950 |
| 23 Dec 2021 | ₹1.4 | ₹1.5 | ₹1.05 | ₹1.1 | 6,40,401 | 10,01,650 |
| 24 Dec 2021 | ₹1.7 | ₹1.7 | ₹0.65 | ₹0.65 | 11,84,102 | 11,20,900 |
| 27 Dec 2021 | ₹0.7 | ₹0.9 | ₹0.4 | ₹0.5 | 15,33,701 | 12,91,650 |
| 28 Dec 2021 | ₹0.5 | ₹0.65 | ₹0.3 | ₹0.4 | 5,11,151 | 12,95,750 |
| 29 Dec 2021 | ₹0.4 | ₹0.7 | ₹0.1 | ₹0.2 | 12,75,302 | 9,44,050 |
| 30 Dec 2021 | ₹0.15 | ₹0.3 | ₹0.05 | ₹0.05 | 5,27,051 | 7,00,050 |