NIFTY 50 17,450 CE traded across 21 sessions from 14 Dec 2021 to 13 Jan 2022, with a life-high of ₹815 and a low of ₹42.35. Final close ₹806.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Dec 2021 | ₹272 | ₹272 | ₹266.15 | ₹266.15 | 151 | 250 |
| 16 Dec 2021 | ₹230.6 | ₹230.6 | ₹230.6 | ₹230.6 | 51 | 200 |
| 17 Dec 2021 | ₹178 | ₹178 | ₹132.25 | ₹132.25 | 501 | 350 |
| 20 Dec 2021 | ₹92 | ₹92 | ₹67.8 | ₹67.8 | 151 | 350 |
| 21 Dec 2021 | ₹110 | ₹113.6 | ₹88.95 | ₹88.95 | 1,151 | 1,400 |
| 22 Dec 2021 | ₹92.7 | ₹98.7 | ₹92.7 | ₹98.7 | 251 | 1,400 |
| 23 Dec 2021 | ₹114.45 | ₹121.85 | ₹100 | ₹100 | 3,001 | 1,950 |
| 24 Dec 2021 | ₹118.25 | ₹118.25 | ₹73 | ₹81.55 | 4,351 | 3,150 |
| 27 Dec 2021 | ₹79.1 | ₹110.75 | ₹42.35 | ₹106.9 | 11,951 | 2,650 |
| 28 Dec 2021 | ₹137.1 | ₹147.35 | ₹115.55 | ₹137.5 | 7,901 | 3,550 |
| 29 Dec 2021 | ₹122 | ₹155.15 | ₹115.3 | ₹125.85 | 5,801 | 4,550 |
| 30 Dec 2021 | ₹104.05 | ₹126.6 | ₹102.85 | ₹109.8 | 44,001 | 23,450 |
| 3 Jan 2022 | ₹160.45 | ₹306.5 | ₹160.45 | ₹297.1 | 2,03,502 | 13,750 |
| 4 Jan 2022 | ₹320.45 | ₹432.85 | ₹268.9 | ₹422.45 | 16,802 | 14,750 |
| 5 Jan 2022 | ₹391.95 | ₹534.7 | ₹368.45 | ₹505.8 | 5,301 | 15,100 |
| 6 Jan 2022 | ₹410 | ₹417.95 | ₹302.55 | ₹380 | 15,851 | 18,650 |
| 7 Jan 2022 | ₹398.05 | ₹487.25 | ₹316.7 | ₹408.6 | 26,001 | 17,700 |
| 10 Jan 2022 | ₹476.75 | ₹580.55 | ₹450 | ₹580.55 | 27,652 | 12,000 |
| 11 Jan 2022 | ₹570.65 | ₹633.3 | ₹541.9 | ₹604.65 | 6,951 | 9,800 |
| 12 Jan 2022 | ₹721.7 | ₹769.1 | ₹689.1 | ₹735 | 3,901 | 7,550 |
| 13 Jan 2022 | ₹780 | ₹815 | ₹750 | ₹806.7 | 3,501 | 6,000 |