NIFTY 50 17,000 CE traded across 20 sessions from 7 Dec 2021 to 6 Jan 2022, with a life-high of ₹948 and a low of ₹0.1. Final close ₹745.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2021 | ₹419.75 | ₹419.75 | ₹405 | ₹405 | 101 | 100 |
| 10 Dec 2021 | ₹670 | ₹670 | ₹670 | ₹670 | 50 | 50 |
| 13 Dec 2021 | ₹734.6 | ₹734.6 | ₹696.8 | ₹696.8 | 101 | 50 |
| 14 Dec 2021 | ₹484 | ₹522 | ₹473.35 | ₹505 | 551 | 300 |
| 15 Dec 2021 | ₹480 | ₹481.95 | ₹435 | ₹481.95 | 1,801 | 1,150 |
| 16 Dec 2021 | ₹463.15 | ₹463.15 | ₹459.5 | ₹459.5 | 151 | 1,200 |
| 17 Dec 2021 | ₹360.75 | ₹365.3 | ₹260.55 | ₹276.85 | 58,751 | 27,700 |
| 20 Dec 2021 | ₹214.75 | ₹228.55 | ₹0.1 | ₹110 | 3,04,951 | 70,200 |
| 21 Dec 2021 | ₹144.8 | ₹220.75 | ₹126 | ₹154.05 | 3,66,701 | 64,500 |
| 22 Dec 2021 | ₹163.85 | ₹214.95 | ₹159.5 | ₹212.35 | 2,66,501 | 68,750 |
| 23 Dec 2021 | ₹259 | ₹298.25 | ₹239.55 | ₹245.55 | 3,14,301 | 81,850 |
| 24 Dec 2021 | ₹292.05 | ₹299.5 | ₹175.8 | ₹207.6 | 22,26,102 | 2,30,700 |
| 27 Dec 2021 | ₹136.6 | ₹279.3 | ₹133.75 | ₹274.9 | 31,98,752 | 3,89,650 |
| 28 Dec 2021 | ₹305.05 | ₹353 | ₹287.95 | ₹353 | 11,33,052 | 2,98,600 |
| 29 Dec 2021 | ₹322.05 | ₹374.6 | ₹291.5 | ₹298.05 | 5,91,502 | 2,90,400 |
| 30 Dec 2021 | ₹302.05 | ₹340.5 | ₹269 | ₹305.05 | 10,46,152 | 4,02,250 |
| 3 Jan 2022 | ₹387.1 | ₹653.15 | ₹387.05 | ₹652 | 10,44,202 | 3,58,300 |
| 4 Jan 2022 | ₹678.35 | ₹835 | ₹601.65 | ₹820 | 2,92,601 | 3,50,700 |
| 5 Jan 2022 | ₹806.5 | ₹948 | ₹760 | ₹914.4 | 2,39,451 | 3,50,900 |
| 6 Jan 2022 | ₹802 | ₹817.5 | ₹654.6 | ₹745.5 | 5,14,401 | 71,800 |