NIFTY 50 17,400 CE traded across 22 sessions from 14 Dec 2021 to 13 Jan 2022, with a life-high of ₹870 and a low of ₹61.55. Final close ₹856.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Dec 2021 | ₹292.05 | ₹295 | ₹288 | ₹288 | 251 | 400 |
| 15 Dec 2021 | ₹263.6 | ₹275 | ₹263.6 | ₹275 | 451 | 400 |
| 16 Dec 2021 | ₹303.25 | ₹303.25 | ₹236.85 | ₹267.9 | 501 | 950 |
| 17 Dec 2021 | ₹233.3 | ₹233.3 | ₹150 | ₹153.2 | 2,151 | 1,600 |
| 20 Dec 2021 | ₹87.05 | ₹97.75 | ₹62.7 | ₹68.75 | 3,502 | 3,500 |
| 21 Dec 2021 | ₹89.95 | ₹115 | ₹77.75 | ₹80.45 | 5,403 | 4,650 |
| 22 Dec 2021 | ₹95.2 | ₹105.6 | ₹84.35 | ₹105.6 | 3,801 | 4,650 |
| 23 Dec 2021 | ₹124.95 | ₹143.55 | ₹111 | ₹111 | 12,501 | 4,950 |
| 24 Dec 2021 | ₹154.8 | ₹165 | ₹82.4 | ₹92.85 | 34,252 | 14,400 |
| 27 Dec 2021 | ₹69.05 | ₹126.9 | ₹61.55 | ₹122.9 | 44,102 | 18,250 |
| 28 Dec 2021 | ₹140 | ₹165.8 | ₹133.5 | ₹163.35 | 59,651 | 23,800 |
| 29 Dec 2021 | ₹139.9 | ₹177.65 | ₹133.1 | ₹136 | 79,651 | 41,950 |
| 30 Dec 2021 | ₹122.85 | ₹148.15 | ₹119.1 | ₹129.7 | 2,47,502 | 73,750 |
| 3 Jan 2022 | ₹179 | ₹342.25 | ₹179 | ₹339.5 | 5,94,501 | 1,09,700 |
| 4 Jan 2022 | ₹378.95 | ₹479 | ₹300.75 | ₹462.55 | 1,72,753 | 66,500 |
| 5 Jan 2022 | ₹432.4 | ₹582.3 | ₹406.5 | ₹545.9 | 83,852 | 59,550 |
| 6 Jan 2022 | ₹435.6 | ₹461 | ₹340 | ₹411.5 | 2,60,051 | 1,36,350 |
| 7 Jan 2022 | ₹434.9 | ₹533.85 | ₹357.8 | ₹450.45 | 2,08,902 | 1,40,450 |
| 10 Jan 2022 | ₹521.4 | ₹630.6 | ₹492.9 | ₹627.8 | 95,401 | 1,25,050 |
| 11 Jan 2022 | ₹603.25 | ₹688.85 | ₹573.45 | ₹659.6 | 63,851 | 1,19,100 |
| 12 Jan 2022 | ₹774.95 | ₹825 | ₹744.1 | ₹801 | 58,651 | 1,10,400 |
| 13 Jan 2022 | ₹835.3 | ₹870 | ₹776.05 | ₹856.95 | 1,38,151 | 43,600 |