NIFTY 50 18,200 CE traded across 22 sessions from 7 Dec 2021 to 6 Jan 2022, with a life-high of ₹69.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2021 | ₹33 | ₹41.95 | ₹32.5 | ₹37 | 1,851 | 2,700 |
| 8 Dec 2021 | ₹47 | ₹54 | ₹47 | ₹50.05 | 1,351 | 2,250 |
| 9 Dec 2021 | ₹50.05 | ₹61 | ₹44.9 | ₹57.65 | 3,151 | 2,700 |
| 10 Dec 2021 | ₹50 | ₹55.4 | ₹41.05 | ₹53 | 6,501 | 5,250 |
| 13 Dec 2021 | ₹66.25 | ₹69.45 | ₹43.5 | ₹45.05 | 15,001 | 7,850 |
| 14 Dec 2021 | ₹34.65 | ₹37.9 | ₹32.5 | ₹37.45 | 2,902 | 7,400 |
| 15 Dec 2021 | ₹28.05 | ₹37.3 | ₹28.05 | ₹29.25 | 10,751 | 14,350 |
| 16 Dec 2021 | ₹32.05 | ₹34.45 | ₹22 | ₹26.05 | 13,601 | 18,050 |
| 17 Dec 2021 | ₹19.55 | ₹21.9 | ₹13.9 | ₹14.4 | 29,252 | 17,350 |
| 20 Dec 2021 | ₹11.05 | ₹14.25 | ₹10.75 | ₹11.8 | 28,701 | 14,600 |
| 21 Dec 2021 | ₹13.55 | ₹18.3 | ₹7.85 | ₹8.1 | 22,601 | 12,850 |
| 22 Dec 2021 | ₹7.55 | ₹9.85 | ₹6.45 | ₹7.9 | 15,751 | 13,050 |
| 23 Dec 2021 | ₹8.2 | ₹8.2 | ₹4 | ₹4.25 | 62,401 | 45,900 |
| 24 Dec 2021 | ₹5.5 | ₹5.5 | ₹3.05 | ₹3.25 | 97,551 | 79,150 |
| 27 Dec 2021 | ₹3.75 | ₹3.75 | ₹2.6 | ₹2.9 | 1,40,701 | 84,800 |
| 28 Dec 2021 | ₹3.2 | ₹3.5 | ₹2.5 | ₹2.7 | 2,93,751 | 1,42,400 |
| 29 Dec 2021 | ₹2.75 | ₹2.85 | ₹2.4 | ₹2.55 | 2,30,251 | 1,84,550 |
| 30 Dec 2021 | ₹3.5 | ₹6.3 | ₹1.5 | ₹1.5 | 11,70,251 | 4,39,750 |
| 3 Jan 2022 | ₹1.35 | ₹3 | ₹0.95 | ₹2.85 | 1,04,87,102 | 14,62,800 |
| 4 Jan 2022 | ₹3.1 | ₹4.75 | ₹1.65 | ₹2.4 | 2,60,52,153 | 30,36,500 |
| 5 Jan 2022 | ₹2.1 | ₹4 | ₹1.4 | ₹1.7 | 4,54,09,403 | 57,28,050 |
| 6 Jan 2022 | ₹1 | ₹1.75 | ₹0.05 | ₹0.05 | 2,36,90,851 | 24,69,750 |