NIFTY 50 17,300 CE traded across 22 sessions from 7 Dec 2021 to 6 Jan 2022, with a life-high of ₹647.35 and a low of ₹42.55. Final close ₹446.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2021 | ₹276.75 | ₹294.05 | ₹276 | ₹294.05 | 301 | 100 |
| 8 Dec 2021 | ₹362.9 | ₹400.55 | ₹362.9 | ₹400.55 | 251 | 100 |
| 9 Dec 2021 | ₹399.9 | ₹449.05 | ₹399.8 | ₹449.05 | 901 | 650 |
| 10 Dec 2021 | ₹418.4 | ₹440.9 | ₹379.85 | ₹440.9 | 251 | 650 |
| 13 Dec 2021 | ₹432 | ₹432 | ₹373.75 | ₹373.75 | 252 | 700 |
| 14 Dec 2021 | ₹294.05 | ₹335.85 | ₹274.7 | ₹303 | 9,001 | 3,200 |
| 15 Dec 2021 | ₹318.05 | ₹318.05 | ₹253.15 | ₹254 | 8,351 | 4,700 |
| 16 Dec 2021 | ₹300.8 | ₹313.55 | ₹228.65 | ₹274.9 | 17,151 | 6,600 |
| 17 Dec 2021 | ₹229.65 | ₹242.15 | ₹129.95 | ₹134.5 | 72,751 | 23,450 |
| 20 Dec 2021 | ₹130.65 | ₹130.65 | ₹45.85 | ₹53.15 | 2,00,052 | 38,950 |
| 21 Dec 2021 | ₹77.45 | ₹96.4 | ₹53.8 | ₹62.8 | 2,56,051 | 50,300 |
| 22 Dec 2021 | ₹75.25 | ₹89.75 | ₹61.6 | ₹89.3 | 1,61,452 | 53,750 |
| 23 Dec 2021 | ₹106.55 | ₹129.95 | ₹93.5 | ₹101.55 | 3,42,501 | 1,25,250 |
| 24 Dec 2021 | ₹124.3 | ₹128.95 | ₹65.45 | ₹79.5 | 17,20,101 | 3,06,750 |
| 27 Dec 2021 | ₹58.7 | ₹114 | ₹42.55 | ₹108 | 21,96,751 | 3,63,750 |
| 28 Dec 2021 | ₹135.1 | ₹155.45 | ₹116.5 | ₹153.05 | 32,36,903 | 5,30,400 |
| 29 Dec 2021 | ₹140.15 | ₹168.8 | ₹114.85 | ₹120 | 52,58,153 | 8,17,000 |
| 30 Dec 2021 | ₹100.05 | ₹135.7 | ₹96.95 | ₹110 | 85,99,303 | 16,45,600 |
| 3 Jan 2022 | ₹172 | ₹367.2 | ₹158.65 | ₹360.85 | 1,10,91,603 | 8,15,600 |
| 4 Jan 2022 | ₹394.45 | ₹537.5 | ₹314.4 | ₹521.3 | 12,51,203 | 4,00,150 |
| 5 Jan 2022 | ₹510.3 | ₹647.35 | ₹460 | ₹613.45 | 4,13,552 | 2,87,900 |
| 6 Jan 2022 | ₹501.3 | ₹516 | ₹354.3 | ₹446.35 | 4,44,801 | 1,30,250 |