NIFTY 50 18,500 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹30 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹5.35 | ₹6.5 | ₹5.35 | ₹5.85 | 3,48,151 | 2,93,700 |
| 1 Sept 2021 | ₹8.95 | ₹11.6 | ₹5.75 | ₹6.4 | 5,50,901 | 4,05,950 |
| 2 Sept 2021 | ₹6.8 | ₹9.25 | ₹6.75 | ₹7.5 | 3,12,001 | 4,35,450 |
| 3 Sept 2021 | ₹8.35 | ₹10.8 | ₹7.85 | ₹10.5 | 7,36,551 | 5,16,200 |
| 6 Sept 2021 | ₹14.95 | ₹15.5 | ₹11.05 | ₹14.75 | 7,58,301 | 5,53,750 |
| 7 Sept 2021 | ₹30 | ₹30 | ₹10.55 | ₹10.75 | 5,04,551 | 5,81,300 |
| 8 Sept 2021 | ₹10.5 | ₹11.7 | ₹9.25 | ₹10.3 | 4,50,201 | 5,81,150 |
| 9 Sept 2021 | ₹8.1 | ₹9.65 | ₹5 | ₹6.85 | 4,84,151 | 4,85,150 |
| 13 Sept 2021 | ₹7.05 | ₹7.05 | ₹4.55 | ₹4.65 | 4,93,052 | 6,10,750 |
| 14 Sept 2021 | ₹5.9 | ₹6 | ₹3.85 | ₹3.9 | 4,24,002 | 5,98,000 |
| 15 Sept 2021 | ₹3.95 | ₹6.85 | ₹3.5 | ₹6.05 | 5,28,151 | 6,75,400 |
| 16 Sept 2021 | ₹6.75 | ₹8.1 | ₹5.4 | ₹7.9 | 7,30,851 | 7,90,800 |
| 17 Sept 2021 | ₹10 | ₹15 | ₹7.55 | ₹8.6 | 21,25,201 | 9,07,000 |
| 20 Sept 2021 | ₹7.5 | ₹9.1 | ₹5.55 | ₹7.75 | 11,55,101 | 8,68,950 |
| 21 Sept 2021 | ₹7.7 | ₹8.9 | ₹5.45 | ₹6.1 | 9,32,702 | 9,19,700 |
| 22 Sept 2021 | ₹5.8 | ₹5.95 | ₹3.95 | ₹4.5 | 9,91,852 | 9,71,400 |
| 23 Sept 2021 | ₹5 | ₹7.1 | ₹3.6 | ₹6 | 74,24,752 | 35,28,850 |
| 24 Sept 2021 | ₹5.4 | ₹10.65 | ₹3.95 | ₹4.4 | 2,24,18,652 | 56,49,200 |
| 27 Sept 2021 | ₹4.7 | ₹6 | ₹2.7 | ₹2.8 | 1,67,12,551 | 58,93,650 |
| 28 Sept 2021 | ₹3.25 | ₹4 | ₹2.25 | ₹2.3 | 2,43,53,953 | 61,73,600 |
| 29 Sept 2021 | ₹2 | ₹3.05 | ₹1.35 | ₹1.8 | 1,54,07,553 | 57,32,050 |
| 30 Sept 2021 | ₹1.2 | ₹1.6 | ₹0.05 | ₹0.05 | 1,53,08,002 | 28,83,250 |