NIFTY 50 21,000 CE traded across 23 sessions from 6 Dec 2022 to 5 Jan 2023, with a life-high of ₹7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Dec 2022 | ₹5.05 | ₹5.85 | ₹2.6 | ₹5.4 | 5,201 | 1,950 |
| 7 Dec 2022 | ₹5.4 | ₹5.4 | ₹5.4 | ₹5.4 | 801 | 2,000 |
| 8 Dec 2022 | ₹5.4 | ₹5.75 | ₹3.05 | ₹3.05 | 1,551 | 2,200 |
| 9 Dec 2022 | ₹3.8 | ₹7 | ₹3.4 | ₹4.5 | 2,051 | 3,500 |
| 12 Dec 2022 | ₹4.55 | ₹4.55 | ₹2.2 | ₹4.45 | 1,251 | 4,050 |
| 13 Dec 2022 | ₹4.45 | ₹4.45 | ₹2.6 | ₹2.6 | 701 | 4,300 |
| 14 Dec 2022 | ₹2.65 | ₹4.5 | ₹2.65 | ₹4 | 3,751 | 5,950 |
| 15 Dec 2022 | ₹4.05 | ₹4.4 | ₹2.7 | ₹3 | 2,601 | 6,750 |
| 16 Dec 2022 | ₹3 | ₹4.95 | ₹3 | ₹3.4 | 7,101 | 10,900 |
| 19 Dec 2022 | ₹3.4 | ₹4.8 | ₹2.35 | ₹2.65 | 11,101 | 8,250 |
| 20 Dec 2022 | ₹2.65 | ₹3.05 | ₹2.65 | ₹3.05 | 402 | 8,100 |
| 21 Dec 2022 | ₹3 | ₹3.3 | ₹2.85 | ₹3.3 | 4,451 | 9,550 |
| 22 Dec 2022 | ₹3.3 | ₹6 | ₹2.85 | ₹3 | 10,201 | 10,500 |
| 23 Dec 2022 | ₹3.75 | ₹3.75 | ₹1.9 | ₹1.9 | 4,901 | 14,150 |
| 26 Dec 2022 | ₹2.4 | ₹2.4 | ₹1.25 | ₹1.55 | 13,551 | 19,600 |
| 27 Dec 2022 | ₹1.65 | ₹1.85 | ₹0.9 | ₹1 | 16,152 | 19,500 |
| 28 Dec 2022 | ₹1.15 | ₹1.65 | ₹1.15 | ₹1.55 | 99,251 | 93,800 |
| 29 Dec 2022 | ₹1.4 | ₹1.7 | ₹0.6 | ₹0.85 | 15,51,751 | 9,15,650 |
| 30 Dec 2022 | ₹1 | ₹1 | ₹0.55 | ₹0.6 | 17,76,401 | 9,43,400 |
| 2 Jan 2023 | ₹0.7 | ₹0.8 | ₹0.5 | ₹0.55 | 18,54,851 | 9,21,750 |
| 3 Jan 2023 | ₹0.55 | ₹0.7 | ₹0.3 | ₹0.35 | 13,54,551 | 8,90,700 |
| 4 Jan 2023 | ₹0.35 | ₹1.05 | ₹0.35 | ₹1.05 | 20,12,351 | 11,65,250 |
| 5 Jan 2023 | ₹0.55 | ₹0.95 | ₹0.05 | ₹0.05 | 22,94,751 | 6,78,150 |