NIFTY 50 17,900 CE traded across 20 sessions from 9 Dec 2021 to 6 Jan 2022, with a life-high of ₹165.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Dec 2021 | ₹102.45 | ₹102.45 | ₹102.45 | ₹102.45 | 51 | 0 |
| 10 Dec 2021 | ₹112.05 | ₹120.35 | ₹90.85 | ₹90.85 | 551 | 300 |
| 13 Dec 2021 | ₹165.65 | ₹165.65 | ₹93.05 | ₹103.5 | 2,551 | 1,650 |
| 14 Dec 2021 | ₹71.65 | ₹89.2 | ₹70.8 | ₹79.3 | 4,952 | 2,000 |
| 15 Dec 2021 | ₹78.9 | ₹80 | ₹62 | ₹62 | 4,101 | 2,500 |
| 16 Dec 2021 | ₹76.4 | ₹76.4 | ₹49.7 | ₹55.9 | 5,451 | 3,900 |
| 17 Dec 2021 | ₹47.95 | ₹48 | ₹22.4 | ₹25.3 | 26,652 | 13,800 |
| 20 Dec 2021 | ₹23.35 | ₹24 | ₹15.4 | ₹16.25 | 37,502 | 7,000 |
| 21 Dec 2021 | ₹20 | ₹20.8 | ₹10.4 | ₹11.85 | 85,251 | 21,350 |
| 22 Dec 2021 | ₹11.95 | ₹16.4 | ₹9.75 | ₹12.7 | 68,301 | 15,500 |
| 23 Dec 2021 | ₹2.45 | ₹14.95 | ₹2.45 | ₹10 | 1,15,151 | 48,350 |
| 24 Dec 2021 | ₹18 | ₹18 | ₹6.4 | ₹6.85 | 2,52,951 | 92,600 |
| 27 Dec 2021 | ₹5.15 | ₹8.85 | ₹4.5 | ₹7.9 | 3,29,302 | 1,09,150 |
| 28 Dec 2021 | ₹9.95 | ₹11.3 | ₹7.7 | ₹9.85 | 4,72,901 | 1,84,000 |
| 29 Dec 2021 | ₹8 | ₹10.05 | ₹6.3 | ₹6.3 | 11,08,501 | 4,16,000 |
| 30 Dec 2021 | ₹6.3 | ₹6.45 | ₹2.2 | ₹2.4 | 34,07,201 | 11,23,850 |
| 3 Jan 2022 | ₹3.25 | ₹22 | ₹3.1 | ₹22 | 3,47,70,653 | 33,40,700 |
| 4 Jan 2022 | ₹22.05 | ₹44.65 | ₹13.05 | ₹38.05 | 7,44,62,953 | 34,91,400 |
| 5 Jan 2022 | ₹26 | ₹83.4 | ₹18.85 | ₹56.85 | 14,91,63,903 | 41,20,000 |
| 6 Jan 2022 | ₹29.7 | ₹29.7 | ₹0.05 | ₹0.05 | 10,01,78,452 | 33,13,950 |