NIFTY 50 17,200 CE traded across 21 sessions from 7 Dec 2021 to 6 Jan 2022, with a life-high of ₹749.2 and a low of ₹56.15. Final close ₹545.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2021 | ₹292.45 | ₹371 | ₹292.45 | ₹328.9 | 1,901 | 600 |
| 8 Dec 2021 | ₹420 | ₹463.35 | ₹417.2 | ₹463.35 | 551 | 650 |
| 10 Dec 2021 | ₹474.1 | ₹474.1 | ₹431.55 | ₹431.55 | 201 | 600 |
| 13 Dec 2021 | ₹591.35 | ₹591.35 | ₹435.5 | ₹435.5 | 551 | 850 |
| 14 Dec 2021 | ₹375.1 | ₹392.15 | ₹329.95 | ₹371.8 | 1,302 | 800 |
| 15 Dec 2021 | ₹330.65 | ₹360 | ₹309.05 | ₹315 | 2,851 | 1,350 |
| 16 Dec 2021 | ₹340.35 | ₹340.35 | ₹283.15 | ₹333.3 | 5,601 | 2,450 |
| 17 Dec 2021 | ₹333 | ₹333 | ₹165.95 | ₹173.8 | 57,201 | 14,100 |
| 20 Dec 2021 | ₹107.35 | ₹113.55 | ₹56.15 | ₹69 | 1,59,902 | 36,000 |
| 21 Dec 2021 | ₹73 | ₹129.45 | ₹71.15 | ₹85 | 2,93,451 | 97,400 |
| 22 Dec 2021 | ₹107.45 | ₹122.35 | ₹86.1 | ₹121.85 | 2,77,352 | 1,05,750 |
| 23 Dec 2021 | ₹148.85 | ₹175.45 | ₹127.75 | ₹140.5 | 3,95,002 | 1,68,650 |
| 24 Dec 2021 | ₹159.85 | ₹175.8 | ₹93.85 | ₹113 | 20,54,552 | 2,59,750 |
| 27 Dec 2021 | ₹110.4 | ₹159.7 | ₹63.05 | ₹154.3 | 25,68,951 | 3,34,850 |
| 28 Dec 2021 | ₹188.9 | ₹212 | ₹163.85 | ₹210 | 43,48,303 | 5,85,750 |
| 29 Dec 2021 | ₹198 | ₹229.7 | ₹163.95 | ₹172 | 49,75,501 | 7,57,350 |
| 30 Dec 2021 | ₹142.7 | ₹194.35 | ₹142.7 | ₹165 | 1,10,70,603 | 25,68,900 |
| 3 Jan 2022 | ₹231.3 | ₹460 | ₹228.35 | ₹453 | 32,69,551 | 7,63,800 |
| 4 Jan 2022 | ₹477.95 | ₹636.9 | ₹406.85 | ₹618.35 | 7,48,052 | 3,44,650 |
| 5 Jan 2022 | ₹593 | ₹749.2 | ₹558 | ₹713 | 3,00,802 | 2,20,750 |
| 6 Jan 2022 | ₹583 | ₹617.7 | ₹457.1 | ₹545.5 | 2,96,852 | 1,08,850 |