NIFTY 50 17,700 CE traded across 22 sessions from 7 Dec 2021 to 6 Jan 2022, with a life-high of ₹254.3 and a low of ₹2.65. Final close ₹45.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2021 | ₹118.4 | ₹130 | ₹108.65 | ₹130 | 251 | 100 |
| 8 Dec 2021 | ₹176.25 | ₹176.25 | ₹176.25 | ₹176.25 | 51 | 100 |
| 9 Dec 2021 | ₹175.25 | ₹227.8 | ₹175.25 | ₹212.3 | 451 | 300 |
| 10 Dec 2021 | ₹187 | ₹218.65 | ₹160 | ₹200.75 | 751 | 800 |
| 13 Dec 2021 | ₹247.45 | ₹253.05 | ₹160 | ₹160 | 2,651 | 1,750 |
| 14 Dec 2021 | ₹144 | ₹150.2 | ₹118 | ₹127.65 | 4,101 | 3,150 |
| 15 Dec 2021 | ₹134.3 | ₹134.3 | ₹101.85 | ₹104.9 | 4,401 | 5,250 |
| 16 Dec 2021 | ₹120.4 | ₹122 | ₹84.6 | ₹98.35 | 8,101 | 7,850 |
| 17 Dec 2021 | ₹84.5 | ₹84.5 | ₹41.5 | ₹45 | 37,551 | 12,300 |
| 20 Dec 2021 | ₹45 | ₹45 | ₹20.95 | ₹21 | 53,951 | 19,900 |
| 21 Dec 2021 | ₹22.85 | ₹29.1 | ₹16.25 | ₹18.65 | 1,27,453 | 26,850 |
| 22 Dec 2021 | ₹23 | ₹24.65 | ₹16.1 | ₹22.25 | 1,05,451 | 40,050 |
| 23 Dec 2021 | ₹25.9 | ₹31.8 | ₹21 | ₹21 | 1,85,951 | 79,750 |
| 24 Dec 2021 | ₹30.15 | ₹30.15 | ₹13.1 | ₹13.7 | 5,29,701 | 1,31,350 |
| 27 Dec 2021 | ₹13.5 | ₹21.95 | ₹7.75 | ₹19.55 | 9,13,602 | 3,07,300 |
| 28 Dec 2021 | ₹27.3 | ₹31.25 | ₹19.7 | ₹26.7 | 12,20,552 | 3,63,500 |
| 29 Dec 2021 | ₹25 | ₹30.35 | ₹17.5 | ₹18.95 | 18,05,751 | 6,12,100 |
| 30 Dec 2021 | ₹17.7 | ₹23 | ₹7.3 | ₹7.8 | 60,17,402 | 13,95,650 |
| 3 Jan 2022 | ₹8.4 | ₹79 | ₹2.65 | ₹77.6 | 5,80,00,403 | 31,13,350 |
| 4 Jan 2022 | ₹98 | ₹166.25 | ₹53.3 | ₹151 | 12,60,61,253 | 24,48,600 |
| 5 Jan 2022 | ₹140 | ₹254.3 | ₹100.7 | ₹217 | 3,08,76,802 | 10,70,150 |
| 6 Jan 2022 | ₹194.7 | ₹194.7 | ₹11.5 | ₹45.8 | 28,03,48,451 | 25,88,850 |