NIFTY 50 17,450 CE traded across 19 sessions from 10 Dec 2021 to 6 Jan 2022, with a life-high of ₹500.2 and a low of ₹22.15. Final close ₹296.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Dec 2021 | ₹334.05 | ₹334.05 | ₹303.85 | ₹303.85 | 101 | 50 |
| 13 Dec 2021 | ₹384.05 | ₹384.05 | ₹276 | ₹276 | 651 | 350 |
| 14 Dec 2021 | ₹204.8 | ₹260.55 | ₹204.8 | ₹232.8 | 451 | 400 |
| 15 Dec 2021 | ₹223.75 | ₹227 | ₹200 | ₹225 | 1,201 | 750 |
| 16 Dec 2021 | ₹211.8 | ₹211.8 | ₹172.55 | ₹175.6 | 901 | 850 |
| 17 Dec 2021 | ₹132.7 | ₹143.15 | ₹86.7 | ₹91 | 4,401 | 2,400 |
| 20 Dec 2021 | ₹45.65 | ₹58 | ₹35.25 | ₹40.05 | 4,951 | 2,900 |
| 21 Dec 2021 | ₹47.65 | ₹63.85 | ₹34.7 | ₹40.45 | 32,551 | 4,100 |
| 22 Dec 2021 | ₹48.8 | ₹56.65 | ₹36.95 | ₹52.05 | 19,401 | 5,650 |
| 23 Dec 2021 | ₹58.6 | ₹77.8 | ₹57.55 | ₹58.65 | 57,001 | 7,450 |
| 24 Dec 2021 | ₹71.5 | ₹72.95 | ₹36.75 | ₹41.8 | 1,47,151 | 15,850 |
| 27 Dec 2021 | ₹25.05 | ₹63.45 | ₹22.15 | ₹59.3 | 3,03,351 | 50,550 |
| 28 Dec 2021 | ₹99.9 | ₹99.9 | ₹64.55 | ₹87.95 | 4,34,401 | 94,600 |
| 29 Dec 2021 | ₹74.2 | ₹97.2 | ₹61.8 | ₹65.1 | 7,80,401 | 1,25,400 |
| 30 Dec 2021 | ₹55.05 | ₹69 | ₹44 | ₹52 | 15,43,802 | 3,30,700 |
| 3 Jan 2022 | ₹84.05 | ₹237.45 | ₹78.95 | ₹231.05 | 1,71,00,452 | 3,12,200 |
| 4 Jan 2022 | ₹262.75 | ₹391.5 | ₹191 | ₹374.2 | 10,62,903 | 1,32,050 |
| 5 Jan 2022 | ₹363.1 | ₹500.2 | ₹314.25 | ₹465 | 1,44,201 | 81,600 |
| 6 Jan 2022 | ₹337.1 | ₹369.45 | ₹205 | ₹296 | 3,15,451 | 80,700 |