NIFTY 50 8,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹88.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹42.8 | ₹64.6 | ₹34.2 | ₹35.45 | 36,08,453 | 31,09,025 |
| 1 Dec 2021 | ₹39.95 | ₹48.45 | ₹36.55 | ₹43.5 | 19,95,951 | 31,64,125 |
| 2 Dec 2021 | ₹43 | ₹69 | ₹38 | ₹69 | 23,65,601 | 33,24,850 |
| 3 Dec 2021 | ₹68.3 | ₹83 | ₹40 | ₹42.3 | 33,57,403 | 34,10,075 |
| 6 Dec 2021 | ₹44.7 | ₹44.7 | ₹27.85 | ₹28 | 26,63,303 | 34,62,300 |
| 7 Dec 2021 | ₹42 | ₹44.9 | ₹29 | ₹37.5 | 21,68,552 | 34,43,500 |
| 8 Dec 2021 | ₹44.55 | ₹66.85 | ₹41.4 | ₹66.5 | 24,56,902 | 33,12,900 |
| 9 Dec 2021 | ₹67.1 | ₹77 | ₹50 | ₹67.05 | 22,43,301 | 33,57,275 |
| 10 Dec 2021 | ₹68.05 | ₹74.7 | ₹45.3 | ₹61 | 21,81,452 | 33,12,775 |
| 13 Dec 2021 | ₹71.9 | ₹88.45 | ₹45 | ₹48.4 | 40,70,653 | 36,82,150 |
| 14 Dec 2021 | ₹45 | ₹45 | ₹30 | ₹34.25 | 28,37,503 | 37,78,750 |
| 15 Dec 2021 | ₹34.45 | ₹38.1 | ₹26.8 | ₹29 | 25,73,802 | 37,86,225 |
| 16 Dec 2021 | ₹39.95 | ₹39.95 | ₹20 | ₹24.3 | 33,58,303 | 39,19,375 |
| 17 Dec 2021 | ₹18.85 | ₹21.55 | ₹11.75 | ₹12.3 | 47,52,652 | 40,00,925 |
| 20 Dec 2021 | ₹9.8 | ₹11 | ₹6.8 | ₹7.1 | 39,37,953 | 33,91,450 |
| 21 Dec 2021 | ₹14.65 | ₹14.7 | ₹4 | ₹4.4 | 28,39,652 | 33,19,600 |
| 22 Dec 2021 | ₹4.9 | ₹5.95 | ₹2.85 | ₹3.85 | 24,62,452 | 32,55,300 |
| 23 Dec 2021 | ₹4.9 | ₹5.5 | ₹2.45 | ₹2.85 | 1,09,05,202 | 59,86,500 |
| 24 Dec 2021 | ₹2.7 | ₹3.5 | ₹1.9 | ₹2 | 2,11,00,803 | 73,18,425 |
| 27 Dec 2021 | ₹4 | ₹4 | ₹1.1 | ₹1.5 | 1,77,79,053 | 78,58,825 |
| 28 Dec 2021 | ₹1.75 | ₹1.75 | ₹0.95 | ₹1.2 | 1,23,44,503 | 69,71,325 |
| 29 Dec 2021 | ₹1.2 | ₹1.2 | ₹0.55 | ₹0.75 | 1,11,76,952 | 63,27,950 |
| 30 Dec 2021 | ₹0.5 | ₹0.75 | ₹0.05 | ₹0.05 | 82,89,752 | 40,55,125 |