NIFTY 50 9,000 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹8,545 and a low of ₹0.8. Final close ₹8,215.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹8.4 | ₹8.85 | ₹7 | ₹7.1 | 3,59,401 | 18,43,450 |
| 1 Dec 2021 | ₹8,180 | ₹8,180 | ₹8,180 | ₹8,180 | 51 | 7,425 |
| 2 Dec 2021 | ₹8,320 | ₹8,320 | ₹8,320 | ₹8,320 | 51 | 7,375 |
| 3 Dec 2021 | ₹6.15 | ₹6.5 | ₹5.1 | ₹5.9 | 2,95,201 | 16,54,500 |
| 6 Dec 2021 | ₹5.95 | ₹5.95 | ₹4.65 | ₹5.5 | 2,03,501 | 15,81,400 |
| 7 Dec 2021 | ₹8,165 | ₹8,205 | ₹8,165 | ₹8,205 | 101 | 7,375 |
| 8 Dec 2021 | ₹8,455 | ₹8,490 | ₹8,455 | ₹8,490 | 101 | 7,325 |
| 9 Dec 2021 | ₹8,545 | ₹8,545 | ₹8,545 | ₹8,545 | 51 | 7,275 |
| 10 Dec 2021 | ₹4.25 | ₹4.35 | ₹3.9 | ₹3.9 | 1,68,253 | 15,19,700 |
| 13 Dec 2021 | ₹8,450 | ₹8,450 | ₹8,450 | ₹8,450 | 51 | 7,225 |
| 14 Dec 2021 | ₹8,365 | ₹8,365 | ₹8,365 | ₹8,365 | 51 | 7,225 |
| 15 Dec 2021 | ₹8,300 | ₹8,300 | ₹8,300 | ₹8,300 | 51 | 7,225 |
| 16 Dec 2021 | ₹8,245 | ₹8,245 | ₹8,245 | ₹8,245 | 51 | 7,225 |
| 17 Dec 2021 | ₹8,055 | ₹8,055 | ₹8,055 | ₹8,055 | 51 | 7,225 |
| 20 Dec 2021 | ₹7,560 | ₹7,560 | ₹7,560 | ₹7,560 | 51 | 7,225 |
| 21 Dec 2021 | ₹2.75 | ₹2.75 | ₹1.6 | ₹2.05 | 4,32,152 | 13,91,400 |
| 22 Dec 2021 | ₹1.5 | ₹2 | ₹1.3 | ₹1.35 | 1,99,901 | 14,05,350 |
| 23 Dec 2021 | ₹8,095 | ₹8,095 | ₹8,095 | ₹8,095 | 51 | 7,225 |
| 24 Dec 2021 | ₹4 | ₹4.5 | ₹0.8 | ₹0.85 | 34,20,252 | 20,85,200 |
| 27 Dec 2021 | ₹7,900 | ₹8,100 | ₹7,900 | ₹8,100 | 101 | 7,225 |
| 28 Dec 2021 | ₹8,210 | ₹8,210 | ₹8,195 | ₹8,195 | 151 | 7,125 |
| 29 Dec 2021 | ₹8,230 | ₹8,230 | ₹8,210 | ₹8,210 | 151 | 6,975 |
| 30 Dec 2021 | ₹8,235 | ₹8,235 | ₹8,215 | ₹8,215 | 401 | 6,575 |