NIFTY 50 21,000 CE traded across 23 sessions from 29 Nov 2022 to 29 Dec 2022, with a life-high of ₹7.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | ₹3.95 | ₹4.7 | ₹3.15 | ₹3.35 | 54,102 | 2,92,550 |
| 30 Nov 2022 | ₹3.95 | ₹7.5 | ₹2.75 | ₹3.8 | 40,702 | 2,94,000 |
| 1 Dec 2022 | ₹3.95 | ₹4.45 | ₹2.5 | ₹3.1 | 2,96,951 | 4,35,350 |
| 2 Dec 2022 | ₹2.65 | ₹3.1 | ₹2.45 | ₹2.65 | 1,73,851 | 4,81,950 |
| 5 Dec 2022 | ₹3 | ₹3.25 | ₹2.35 | ₹2.5 | 1,85,051 | 5,08,950 |
| 6 Dec 2022 | ₹2.55 | ₹3.3 | ₹2.25 | ₹2.7 | 54,253 | 5,16,250 |
| 7 Dec 2022 | ₹2.85 | ₹3.45 | ₹2.55 | ₹2.9 | 47,901 | 5,17,450 |
| 8 Dec 2022 | ₹3.15 | ₹3.9 | ₹2.1 | ₹2.55 | 2,44,552 | 5,05,600 |
| 9 Dec 2022 | ₹2.55 | ₹2.95 | ₹1.9 | ₹2.5 | 1,22,552 | 5,21,850 |
| 12 Dec 2022 | ₹2.5 | ₹2.5 | ₹1.85 | ₹1.85 | 75,651 | 5,11,900 |
| 13 Dec 2022 | ₹1.95 | ₹2.3 | ₹1.55 | ₹1.65 | 40,401 | 5,08,650 |
| 14 Dec 2022 | ₹1.65 | ₹1.9 | ₹1.4 | ₹1.45 | 61,301 | 5,16,250 |
| 15 Dec 2022 | ₹1.45 | ₹2.25 | ₹1.4 | ₹2.2 | 77,251 | 5,20,700 |
| 16 Dec 2022 | ₹2.2 | ₹2.45 | ₹1.3 | ₹1.8 | 97,401 | 5,37,450 |
| 19 Dec 2022 | ₹1.75 | ₹1.85 | ₹1.25 | ₹1.35 | 1,41,301 | 5,41,250 |
| 20 Dec 2022 | ₹1.35 | ₹2.4 | ₹1.25 | ₹1.5 | 1,16,801 | 5,45,400 |
| 21 Dec 2022 | ₹1.6 | ₹3.75 | ₹1.4 | ₹3.2 | 2,40,601 | 5,49,300 |
| 22 Dec 2022 | ₹2.7 | ₹2.75 | ₹1.25 | ₹1.5 | 6,13,552 | 8,44,100 |
| 23 Dec 2022 | ₹1.5 | ₹1.8 | ₹0.85 | ₹1.2 | 19,23,702 | 11,08,750 |
| 26 Dec 2022 | ₹1.15 | ₹1.2 | ₹0.45 | ₹0.6 | 8,25,252 | 9,87,900 |
| 27 Dec 2022 | ₹0.55 | ₹0.75 | ₹0.4 | ₹0.45 | 4,58,551 | 8,19,700 |
| 28 Dec 2022 | ₹0.5 | ₹0.55 | ₹0.2 | ₹0.2 | 5,01,152 | 7,22,950 |
| 29 Dec 2022 | ₹0.2 | ₹0.4 | ₹0.05 | ₹0.05 | 6,55,951 | 4,58,400 |