NIFTY 50 17,500 CE traded across 22 sessions from 7 Dec 2021 to 6 Jan 2022, with a life-high of ₹450.8 and a low of ₹18.6. Final close ₹246.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2021 | ₹166.55 | ₹224.4 | ₹145 | ₹195 | 1,652 | 2,000 |
| 8 Dec 2021 | ₹250 | ₹304.1 | ₹250 | ₹300.05 | 4,601 | 1,950 |
| 9 Dec 2021 | ₹320.4 | ₹335 | ₹264.05 | ₹316.95 | 5,001 | 2,600 |
| 10 Dec 2021 | ₹275.7 | ₹318.9 | ₹250 | ₹304 | 9,751 | 4,850 |
| 13 Dec 2021 | ₹366.75 | ₹368.5 | ₹240 | ₹253.85 | 5,001 | 5,750 |
| 14 Dec 2021 | ₹220.65 | ₹232 | ₹182.5 | ₹207.7 | 12,451 | 7,000 |
| 15 Dec 2021 | ₹210 | ₹213.45 | ₹165 | ₹169.4 | 20,001 | 15,950 |
| 16 Dec 2021 | ₹198.35 | ₹202.1 | ₹145.45 | ₹172.6 | 37,602 | 18,300 |
| 17 Dec 2021 | ₹167 | ₹167 | ₹74.55 | ₹77.5 | 1,04,751 | 33,100 |
| 20 Dec 2021 | ₹46.3 | ₹52.3 | ₹30.8 | ₹32.95 | 1,72,901 | 64,400 |
| 21 Dec 2021 | ₹44.75 | ₹52.35 | ₹30 | ₹34.5 | 3,30,501 | 90,600 |
| 22 Dec 2021 | ₹36.7 | ₹45.95 | ₹31.65 | ₹45.05 | 2,13,301 | 1,02,300 |
| 23 Dec 2021 | ₹57.95 | ₹65.8 | ₹46.3 | ₹48.35 | 4,43,251 | 1,52,400 |
| 24 Dec 2021 | ₹58.95 | ₹69.25 | ₹30.05 | ₹34.65 | 13,52,453 | 2,53,150 |
| 27 Dec 2021 | ₹25.5 | ₹51.8 | ₹18.6 | ₹50.15 | 22,19,301 | 3,53,500 |
| 28 Dec 2021 | ₹54.15 | ₹73.5 | ₹51.15 | ₹71 | 31,36,451 | 4,64,500 |
| 29 Dec 2021 | ₹63 | ₹78.8 | ₹50 | ₹52.1 | 46,00,851 | 9,70,750 |
| 30 Dec 2021 | ₹53.35 | ₹53.35 | ₹32.2 | ₹36.25 | 93,05,551 | 21,25,300 |
| 3 Jan 2022 | ₹59.05 | ₹199 | ₹55.05 | ₹193.5 | 6,63,53,003 | 25,05,200 |
| 4 Jan 2022 | ₹204.95 | ₹345 | ₹155.3 | ₹326.1 | 1,32,03,352 | 10,49,800 |
| 5 Jan 2022 | ₹320 | ₹450.8 | ₹263.05 | ₹415 | 28,06,502 | 6,58,800 |
| 6 Jan 2022 | ₹297.4 | ₹319.8 | ₹154.85 | ₹246.55 | 77,46,853 | 2,26,450 |