NIFTY 50 17,100 CE traded across 21 sessions from 7 Dec 2021 to 6 Jan 2022, with a life-high of ₹845 and a low of ₹70. Final close ₹666.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2021 | ₹353.5 | ₹430 | ₹353.5 | ₹430 | 701 | 700 |
| 8 Dec 2021 | ₹520.85 | ₹520.85 | ₹520.85 | ₹520.85 | 51 | 750 |
| 10 Dec 2021 | ₹567.3 | ₹567.95 | ₹507.9 | ₹507.9 | 402 | 750 |
| 13 Dec 2021 | ₹510 | ₹510 | ₹510 | ₹510 | 51 | 750 |
| 14 Dec 2021 | ₹413 | ₹455 | ₹413 | ₹455 | 151 | 800 |
| 15 Dec 2021 | ₹434.9 | ₹434.9 | ₹366.4 | ₹366.4 | 601 | 800 |
| 16 Dec 2021 | ₹438.5 | ₹438.65 | ₹341.75 | ₹405 | 803 | 950 |
| 17 Dec 2021 | ₹328 | ₹328 | ₹210 | ₹220.35 | 51,201 | 21,850 |
| 20 Dec 2021 | ₹148.65 | ₹150 | ₹70 | ₹81.1 | 1,02,651 | 29,050 |
| 21 Dec 2021 | ₹108.95 | ₹170.95 | ₹95.2 | ₹115.45 | 1,57,351 | 51,200 |
| 22 Dec 2021 | ₹139.9 | ₹164.4 | ₹119 | ₹162.8 | 1,31,601 | 52,500 |
| 23 Dec 2021 | ₹205.05 | ₹233.15 | ₹176.65 | ₹191.65 | 3,34,051 | 96,400 |
| 24 Dec 2021 | ₹219 | ₹231.95 | ₹130.35 | ₹157 | 19,11,351 | 1,93,550 |
| 27 Dec 2021 | ₹157.5 | ₹214.9 | ₹96 | ₹209 | 24,45,401 | 2,75,100 |
| 28 Dec 2021 | ₹230 | ₹277.95 | ₹221.8 | ₹276.75 | 11,62,552 | 1,77,200 |
| 29 Dec 2021 | ₹251 | ₹298.45 | ₹224.15 | ₹231 | 8,99,951 | 1,99,850 |
| 30 Dec 2021 | ₹231.05 | ₹263.65 | ₹202.1 | ₹231.95 | 18,50,552 | 3,85,000 |
| 3 Jan 2022 | ₹314.8 | ₹555.3 | ₹311.9 | ₹551.35 | 5,37,303 | 1,41,300 |
| 4 Jan 2022 | ₹582.2 | ₹733.2 | ₹502.75 | ₹718 | 1,14,401 | 1,04,700 |
| 5 Jan 2022 | ₹690.45 | ₹845 | ₹657 | ₹813.1 | 48,202 | 77,950 |
| 6 Jan 2022 | ₹699.8 | ₹720.85 | ₹554 | ₹666.45 | 68,751 | 45,100 |