NIFTY 50 17,800 CE traded across 21 sessions from 8 Dec 2021 to 6 Jan 2022, with a life-high of ₹200.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Dec 2021 | ₹150 | ₹160.4 | ₹150 | ₹160.4 | 101 | 50 |
| 9 Dec 2021 | ₹155.75 | ₹164.9 | ₹149.1 | ₹164.9 | 701 | 600 |
| 10 Dec 2021 | ₹132.55 | ₹163 | ₹121.1 | ₹163 | 1,201 | 1,200 |
| 13 Dec 2021 | ₹200.95 | ₹200.95 | ₹119.95 | ₹131.65 | 3,951 | 3,650 |
| 14 Dec 2021 | ₹93 | ₹120 | ₹87.7 | ₹102.65 | 5,551 | 4,200 |
| 15 Dec 2021 | ₹98.05 | ₹99.05 | ₹81.55 | ₹81.55 | 7,302 | 6,100 |
| 16 Dec 2021 | ₹95.9 | ₹95.9 | ₹65.75 | ₹78.25 | 17,001 | 9,700 |
| 17 Dec 2021 | ₹67.25 | ₹67.25 | ₹31.45 | ₹33.8 | 40,701 | 16,650 |
| 20 Dec 2021 | ₹27.45 | ₹30.05 | ₹18.1 | ₹19.2 | 59,103 | 23,200 |
| 21 Dec 2021 | ₹50 | ₹50 | ₹12.7 | ₹14.5 | 1,05,551 | 35,300 |
| 22 Dec 2021 | ₹16.75 | ₹18.2 | ₹12.2 | ₹16.3 | 57,251 | 32,350 |
| 23 Dec 2021 | ₹30.3 | ₹30.3 | ₹13.8 | ₹13.8 | 2,33,351 | 66,400 |
| 24 Dec 2021 | ₹10.55 | ₹17.8 | ₹8.9 | ₹8.9 | 4,23,601 | 1,06,700 |
| 27 Dec 2021 | ₹8.9 | ₹13.85 | ₹5.85 | ₹13.45 | 6,56,652 | 1,85,250 |
| 28 Dec 2021 | ₹15 | ₹18 | ₹12 | ₹16 | 10,41,752 | 3,02,150 |
| 29 Dec 2021 | ₹14.9 | ₹17.35 | ₹10.15 | ₹10.7 | 18,74,152 | 6,80,850 |
| 30 Dec 2021 | ₹10 | ₹10.1 | ₹3.5 | ₹3.7 | 42,61,302 | 10,86,700 |
| 3 Jan 2022 | ₹7.3 | ₹43.65 | ₹4.65 | ₹42.95 | 4,74,04,103 | 30,38,100 |
| 4 Jan 2022 | ₹49.7 | ₹94.85 | ₹26.85 | ₹83 | 11,18,09,103 | 35,76,150 |
| 5 Jan 2022 | ₹74.65 | ₹162.35 | ₹47.55 | ₹125.95 | 11,17,85,403 | 19,93,750 |
| 6 Jan 2022 | ₹39.25 | ₹55.9 | ₹0.05 | ₹0.05 | 34,48,31,352 | 48,76,900 |