NIFTY 50 17,550 CE traded across 22 sessions from 7 Dec 2021 to 6 Jan 2022, with a life-high of ₹401.1 and a low of ₹15. Final close ₹196.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2021 | ₹349.3 | ₹349.3 | ₹200 | ₹200 | 101 | 50 |
| 8 Dec 2021 | ₹250 | ₹250 | ₹250 | ₹250 | 51 | 50 |
| 9 Dec 2021 | ₹270.3 | ₹296.55 | ₹270 | ₹270 | 701 | 600 |
| 10 Dec 2021 | ₹272.8 | ₹272.8 | ₹232.05 | ₹232.05 | 251 | 750 |
| 13 Dec 2021 | ₹337.3 | ₹337.3 | ₹223.5 | ₹223.5 | 651 | 950 |
| 14 Dec 2021 | ₹170.2 | ₹198 | ₹164.25 | ₹198 | 1,502 | 900 |
| 15 Dec 2021 | ₹169.45 | ₹173.1 | ₹153.2 | ₹159.7 | 1,501 | 1,300 |
| 16 Dec 2021 | ₹162.45 | ₹166.3 | ₹130 | ₹134.8 | 1,951 | 2,700 |
| 17 Dec 2021 | ₹110.45 | ₹110.45 | ₹66 | ₹66 | 4,401 | 3,550 |
| 20 Dec 2021 | ₹58.15 | ₹58.15 | ₹27.45 | ₹27.9 | 10,801 | 3,600 |
| 21 Dec 2021 | ₹39.95 | ₹47.65 | ₹25.35 | ₹26.5 | 21,801 | 5,400 |
| 22 Dec 2021 | ₹30.65 | ₹42 | ₹27.8 | ₹38.8 | 16,001 | 11,500 |
| 23 Dec 2021 | ₹45.4 | ₹55.3 | ₹35.1 | ₹35.1 | 65,951 | 15,700 |
| 24 Dec 2021 | ₹50.4 | ₹50.4 | ₹24.55 | ₹27.3 | 1,41,151 | 31,950 |
| 27 Dec 2021 | ₹27.3 | ₹41.3 | ₹15 | ₹38.3 | 3,10,551 | 50,300 |
| 28 Dec 2021 | ₹45.55 | ₹59.3 | ₹40.9 | ₹57 | 4,22,801 | 83,650 |
| 29 Dec 2021 | ₹56.05 | ₹63.5 | ₹39 | ₹45 | 6,99,801 | 1,29,750 |
| 30 Dec 2021 | ₹42.75 | ₹42.75 | ₹23 | ₹25.7 | 16,57,451 | 3,33,050 |
| 3 Jan 2022 | ₹45 | ₹165 | ₹41.65 | ₹165 | 2,81,02,802 | 5,81,600 |
| 4 Jan 2022 | ₹164.65 | ₹296.85 | ₹124 | ₹279.1 | 47,06,702 | 2,53,800 |
| 5 Jan 2022 | ₹262.45 | ₹401.1 | ₹218.55 | ₹363.75 | 5,15,951 | 1,53,850 |
| 6 Jan 2022 | ₹250 | ₹272.2 | ₹106.85 | ₹196 | 61,45,801 | 90,050 |