NIFTY 50 17,400 CE traded across 22 sessions from 7 Dec 2021 to 6 Jan 2022, with a life-high of ₹549.7 and a low of ₹27.9. Final close ₹345.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2021 | ₹204.25 | ₹241.9 | ₹204.25 | ₹234.15 | 601 | 350 |
| 8 Dec 2021 | ₹293 | ₹359 | ₹293 | ₹359 | 951 | 500 |
| 9 Dec 2021 | ₹346.1 | ₹405.55 | ₹310 | ₹354.05 | 1,401 | 650 |
| 10 Dec 2021 | ₹335.75 | ₹384.3 | ₹308 | ₹362.55 | 2,301 | 1,050 |
| 13 Dec 2021 | ₹439.6 | ₹439.6 | ₹288.2 | ₹310.2 | 3,651 | 1,750 |
| 14 Dec 2021 | ₹261.2 | ₹284.9 | ₹228.4 | ₹254.55 | 5,401 | 2,500 |
| 15 Dec 2021 | ₹259 | ₹259 | ₹209 | ₹213.6 | 4,351 | 3,850 |
| 16 Dec 2021 | ₹249.2 | ₹253.7 | ₹185.05 | ₹218.55 | 18,553 | 5,900 |
| 17 Dec 2021 | ₹196.45 | ₹197.7 | ₹98.05 | ₹103 | 68,552 | 14,350 |
| 20 Dec 2021 | ₹101.6 | ₹101.6 | ₹36.15 | ₹40.05 | 1,13,901 | 32,950 |
| 21 Dec 2021 | ₹48.95 | ₹71.65 | ₹40 | ₹45 | 2,10,601 | 41,950 |
| 22 Dec 2021 | ₹52.6 | ₹64.95 | ₹42.2 | ₹64.95 | 1,69,752 | 44,050 |
| 23 Dec 2021 | ₹78.5 | ₹93.8 | ₹67.8 | ₹71.65 | 4,00,302 | 1,09,000 |
| 24 Dec 2021 | ₹78 | ₹92.55 | ₹44.4 | ₹49.1 | 10,15,051 | 1,48,850 |
| 27 Dec 2021 | ₹49.7 | ₹77.6 | ₹27.9 | ₹73.3 | 13,75,501 | 2,76,950 |
| 28 Dec 2021 | ₹84.25 | ₹109.4 | ₹79.3 | ₹106.7 | 23,99,353 | 3,63,200 |
| 29 Dec 2021 | ₹97.6 | ₹118 | ₹76.85 | ₹80.25 | 32,65,703 | 5,36,850 |
| 30 Dec 2021 | ₹71 | ₹88.15 | ₹58.35 | ₹67 | 69,78,851 | 16,82,000 |
| 3 Jan 2022 | ₹110 | ₹278.8 | ₹102.2 | ₹272.4 | 2,99,14,903 | 12,77,200 |
| 4 Jan 2022 | ₹290 | ₹441.15 | ₹230 | ₹425.05 | 31,36,252 | 6,48,200 |
| 5 Jan 2022 | ₹400 | ₹549.7 | ₹359.3 | ₹514.1 | 7,77,102 | 4,62,650 |
| 6 Jan 2022 | ₹388.35 | ₹417.85 | ₹254.15 | ₹345.15 | 6,96,501 | 3,00,550 |