NIFTY 50 18,000 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹108.8 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹17.4 | ₹29 | ₹10.6 | ₹18.95 | 13,78,702 | 9,08,500 |
| 1 Sept 2021 | ₹23 | ₹35.2 | ₹15.35 | ₹15.9 | 16,50,252 | 10,56,850 |
| 2 Sept 2021 | ₹16 | ₹26 | ₹15.95 | ₹24.95 | 11,35,752 | 10,55,975 |
| 3 Sept 2021 | ₹31.7 | ₹38.8 | ₹25.3 | ₹38 | 17,28,901 | 11,27,725 |
| 6 Sept 2021 | ₹43 | ₹50.15 | ₹41.05 | ₹44.45 | 14,90,601 | 12,59,550 |
| 7 Sept 2021 | ₹45 | ₹47.75 | ₹30.3 | ₹32.95 | 14,80,153 | 13,27,250 |
| 8 Sept 2021 | ₹36 | ₹36 | ₹24.15 | ₹30.45 | 10,78,901 | 13,62,650 |
| 9 Sept 2021 | ₹30 | ₹30 | ₹17.75 | ₹24.45 | 11,01,452 | 14,78,700 |
| 13 Sept 2021 | ₹24 | ₹24.9 | ₹15.1 | ₹16.2 | 13,13,052 | 14,47,600 |
| 14 Sept 2021 | ₹17.25 | ₹21.5 | ₹12.8 | ₹12.95 | 11,20,202 | 14,50,975 |
| 15 Sept 2021 | ₹15.7 | ₹26.8 | ₹11.05 | ₹24.25 | 19,30,253 | 14,46,075 |
| 16 Sept 2021 | ₹24.05 | ₹42 | ₹20.15 | ₹39.55 | 24,24,201 | 14,40,175 |
| 17 Sept 2021 | ₹74.9 | ₹89.65 | ₹38.1 | ₹41.7 | 68,37,353 | 16,72,375 |
| 20 Sept 2021 | ₹30 | ₹46.8 | ₹15.15 | ₹22 | 49,93,352 | 18,59,325 |
| 21 Sept 2021 | ₹28.05 | ₹28.05 | ₹18.4 | ₹26.9 | 42,90,801 | 18,95,350 |
| 22 Sept 2021 | ₹25.75 | ₹33.6 | ₹21.25 | ₹23.65 | 36,03,352 | 19,88,875 |
| 23 Sept 2021 | ₹28.95 | ₹75.4 | ₹26 | ₹70.2 | 1,38,66,301 | 35,17,875 |
| 24 Sept 2021 | ₹93.6 | ₹108.8 | ₹57 | ₹59 | 6,21,59,153 | 53,00,975 |
| 27 Sept 2021 | ₹100 | ₹100 | ₹36.85 | ₹46.95 | 6,06,61,503 | 71,60,350 |
| 28 Sept 2021 | ₹54 | ₹55.95 | ₹10.4 | ₹17.95 | 8,47,36,203 | 83,44,100 |
| 29 Sept 2021 | ₹8.85 | ₹14.65 | ₹4.9 | ₹5.1 | 6,19,42,702 | 94,93,850 |
| 30 Sept 2021 | ₹2.9 | ₹4 | ₹0.05 | ₹0.1 | 5,76,35,252 | 56,02,475 |