NIFTY 50 17,500 CE traded across 22 sessions from 14 Dec 2021 to 13 Jan 2022, with a life-high of ₹773.15 and a low of ₹41.2. Final close ₹773.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Dec 2021 | ₹267.05 | ₹267.8 | ₹225.75 | ₹245.05 | 851 | 1,350 |
| 15 Dec 2021 | ₹252.4 | ₹252.55 | ₹215.15 | ₹220.45 | 2,102 | 2,350 |
| 16 Dec 2021 | ₹247 | ₹247 | ₹195 | ₹221 | 1,851 | 2,650 |
| 17 Dec 2021 | ₹190 | ₹190 | ₹114.1 | ₹123.6 | 9,751 | 6,900 |
| 20 Dec 2021 | ₹67.45 | ₹79.8 | ₹50.3 | ₹62 | 20,601 | 12,100 |
| 21 Dec 2021 | ₹72.55 | ₹90.65 | ₹56.95 | ₹65.45 | 19,001 | 14,750 |
| 22 Dec 2021 | ₹73.35 | ₹81.9 | ₹60.3 | ₹81.9 | 17,801 | 14,150 |
| 23 Dec 2021 | ₹96.45 | ₹107.4 | ₹80.4 | ₹81.35 | 23,251 | 16,350 |
| 24 Dec 2021 | ₹94.75 | ₹99 | ₹61.1 | ₹68.3 | 78,051 | 23,800 |
| 27 Dec 2021 | ₹45.05 | ₹92.6 | ₹41.2 | ₹90.45 | 78,551 | 33,500 |
| 28 Dec 2021 | ₹105 | ₹124.2 | ₹95 | ₹121.5 | 1,37,001 | 48,000 |
| 29 Dec 2021 | ₹124.15 | ₹133.8 | ₹97.8 | ₹99 | 1,51,451 | 68,200 |
| 30 Dec 2021 | ₹92 | ₹106.35 | ₹84 | ₹93 | 3,01,001 | 1,07,400 |
| 3 Jan 2022 | ₹131.9 | ₹271.7 | ₹131.9 | ₹268.95 | 15,41,401 | 2,52,200 |
| 4 Jan 2022 | ₹284.4 | ₹391.65 | ₹233.95 | ₹376.6 | 6,25,101 | 1,87,000 |
| 5 Jan 2022 | ₹344 | ₹490.55 | ₹326.45 | ₹458 | 2,96,602 | 1,37,500 |
| 6 Jan 2022 | ₹350 | ₹376.3 | ₹269 | ₹335 | 8,33,901 | 1,79,050 |
| 7 Jan 2022 | ₹355.15 | ₹444.95 | ₹278.1 | ₹364.95 | 14,26,351 | 1,66,800 |
| 10 Jan 2022 | ₹429.05 | ₹534.45 | ₹399.65 | ₹534 | 5,67,602 | 1,37,900 |
| 11 Jan 2022 | ₹497.85 | ₹593 | ₹476.6 | ₹562 | 2,37,451 | 1,11,500 |
| 12 Jan 2022 | ₹670.1 | ₹728.45 | ₹643.85 | ₹700.15 | 95,901 | 87,850 |
| 13 Jan 2022 | ₹724.6 | ₹773.15 | ₹672.25 | ₹773.15 | 1,22,702 | 31,650 |