NIFTY 50 17,300 CE traded across 22 sessions from 14 Dec 2021 to 13 Jan 2022, with a life-high of ₹966.4 and a low of ₹71.2. Final close ₹959.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Dec 2021 | ₹340.8 | ₹370.3 | ₹330.15 | ₹350 | 602 | 1,550 |
| 15 Dec 2021 | ₹350 | ₹350 | ₹305 | ₹314.3 | 1,451 | 1,750 |
| 16 Dec 2021 | ₹346.2 | ₹346.2 | ₹300.1 | ₹311.05 | 951 | 2,000 |
| 17 Dec 2021 | ₹270.15 | ₹270.15 | ₹177.95 | ₹188.75 | 6,101 | 5,400 |
| 20 Dec 2021 | ₹125.65 | ₹125.65 | ₹71.2 | ₹88.8 | 14,151 | 6,350 |
| 21 Dec 2021 | ₹115.6 | ₹143.5 | ₹90.8 | ₹103.65 | 6,451 | 5,400 |
| 22 Dec 2021 | ₹125.2 | ₹135.95 | ₹105.1 | ₹135.95 | 3,701 | 5,200 |
| 23 Dec 2021 | ₹159.05 | ₹180 | ₹144.55 | ₹148.2 | 16,751 | 7,300 |
| 24 Dec 2021 | ₹175 | ₹175.05 | ₹109.8 | ₹123 | 36,351 | 11,550 |
| 27 Dec 2021 | ₹91.25 | ₹169.3 | ₹85 | ₹160.55 | 1,11,002 | 34,500 |
| 28 Dec 2021 | ₹198.45 | ₹217.45 | ₹175 | ₹215.6 | 99,751 | 27,900 |
| 29 Dec 2021 | ₹209.85 | ₹231 | ₹179.35 | ₹184 | 89,351 | 34,050 |
| 30 Dec 2021 | ₹167.5 | ₹199.6 | ₹164.25 | ₹178.45 | 2,24,451 | 1,03,550 |
| 3 Jan 2022 | ₹236.05 | ₹420 | ₹236 | ₹419 | 3,13,652 | 70,600 |
| 4 Jan 2022 | ₹443.05 | ₹569 | ₹375.75 | ₹552.85 | 71,751 | 66,750 |
| 5 Jan 2022 | ₹518.6 | ₹671.55 | ₹493.2 | ₹639.5 | 56,851 | 51,650 |
| 6 Jan 2022 | ₹540.85 | ₹547.8 | ₹420 | ₹500 | 1,08,902 | 60,950 |
| 7 Jan 2022 | ₹522.25 | ₹627.35 | ₹444.7 | ₹544.9 | 1,62,251 | 55,300 |
| 10 Jan 2022 | ₹606.65 | ₹729 | ₹598.15 | ₹728.05 | 64,803 | 46,750 |
| 11 Jan 2022 | ₹754.2 | ₹785.95 | ₹675 | ₹757.9 | 24,002 | 36,000 |
| 12 Jan 2022 | ₹860 | ₹923 | ₹843.7 | ₹905 | 27,651 | 26,100 |
| 13 Jan 2022 | ₹930.95 | ₹966.4 | ₹880.5 | ₹959.9 | 20,751 | 14,350 |