NIFTY 50 8,500 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹19.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹14.5 | ₹17.25 | ₹10.6 | ₹10.85 | 9,04,251 | 13,94,125 |
| 1 Dec 2021 | ₹10.05 | ₹13.45 | ₹9.65 | ₹12.5 | 5,48,352 | 13,80,175 |
| 2 Dec 2021 | ₹12 | ₹15.2 | ₹10.6 | ₹14.4 | 9,24,702 | 13,85,025 |
| 3 Dec 2021 | ₹13 | ₹19.95 | ₹10.45 | ₹10.85 | 9,42,801 | 14,21,075 |
| 6 Dec 2021 | ₹10.5 | ₹11.55 | ₹7.6 | ₹7.95 | 8,36,752 | 14,46,975 |
| 7 Dec 2021 | ₹8.4 | ₹10.2 | ₹7.5 | ₹9.45 | 5,25,851 | 14,34,775 |
| 8 Dec 2021 | ₹10.5 | ₹14.5 | ₹9.75 | ₹12.55 | 8,15,303 | 13,99,250 |
| 9 Dec 2021 | ₹15 | ₹15 | ₹10.05 | ₹12.65 | 5,71,602 | 14,05,175 |
| 10 Dec 2021 | ₹14.35 | ₹14.35 | ₹8.95 | ₹10.9 | 5,83,551 | 14,27,550 |
| 13 Dec 2021 | ₹12.45 | ₹14.65 | ₹10 | ₹10.75 | 12,68,352 | 14,51,600 |
| 14 Dec 2021 | ₹10.75 | ₹10.85 | ₹8.3 | ₹8.65 | 5,77,102 | 13,83,950 |
| 15 Dec 2021 | ₹8.65 | ₹8.8 | ₹6.8 | ₹8 | 4,94,252 | 14,08,275 |
| 16 Dec 2021 | ₹9.65 | ₹9.8 | ₹5.5 | ₹5.75 | 7,23,902 | 13,83,825 |
| 17 Dec 2021 | ₹5.95 | ₹5.95 | ₹4.2 | ₹4.65 | 7,34,652 | 13,01,775 |
| 20 Dec 2021 | ₹3.8 | ₹4.65 | ₹3.45 | ₹3.45 | 10,43,302 | 12,64,975 |
| 21 Dec 2021 | ₹4.4 | ₹4.4 | ₹2.4 | ₹2.45 | 6,94,852 | 11,21,100 |
| 22 Dec 2021 | ₹2.5 | ₹2.5 | ₹1.9 | ₹2.1 | 5,59,402 | 11,36,500 |
| 23 Dec 2021 | ₹1.8 | ₹3.35 | ₹1.45 | ₹1.95 | 64,89,151 | 46,49,200 |
| 24 Dec 2021 | ₹1.8 | ₹1.95 | ₹1 | ₹1.1 | 98,15,701 | 31,31,375 |
| 27 Dec 2021 | ₹1.15 | ₹1.2 | ₹0.6 | ₹0.7 | 34,56,701 | 30,17,425 |
| 28 Dec 2021 | ₹1 | ₹1 | ₹0.5 | ₹0.7 | 25,67,202 | 26,81,075 |
| 29 Dec 2021 | ₹0.6 | ₹0.85 | ₹0.25 | ₹0.4 | 26,44,501 | 24,36,375 |
| 30 Dec 2021 | ₹0.25 | ₹0.45 | ₹0.05 | ₹0.05 | 22,38,252 | 20,29,300 |