NIFTY 50 18,000 CE traded across 22 sessions from 7 Sept 2021 to 7 Oct 2021, with a life-high of ₹184 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2021 | ₹56.9 | ₹61.8 | ₹50.45 | ₹50.45 | 1,001 | 450 |
| 8 Sept 2021 | ₹50.35 | ₹50.35 | ₹39.9 | ₹45 | 2,801 | 2,500 |
| 9 Sept 2021 | ₹44.65 | ₹44.95 | ₹32.35 | ₹43 | 4,101 | 4,000 |
| 13 Sept 2021 | ₹33 | ₹35.9 | ₹27.7 | ₹32.65 | 11,951 | 7,850 |
| 14 Sept 2021 | ₹35.95 | ₹40.2 | ₹26.8 | ₹26.8 | 18,402 | 13,250 |
| 15 Sept 2021 | ₹29.5 | ₹48.6 | ₹18.95 | ₹45.4 | 51,301 | 23,450 |
| 16 Sept 2021 | ₹46.95 | ₹70 | ₹40 | ₹69.85 | 76,601 | 32,950 |
| 17 Sept 2021 | ₹86.2 | ₹132.85 | ₹69.05 | ₹76 | 2,04,151 | 77,100 |
| 20 Sept 2021 | ₹69.95 | ₹84.4 | ₹45.9 | ₹50.6 | 2,19,001 | 92,950 |
| 21 Sept 2021 | ₹55.6 | ₹65.8 | ₹45 | ₹64.9 | 1,95,651 | 1,05,100 |
| 22 Sept 2021 | ₹52.65 | ₹72.45 | ₹52.6 | ₹62.6 | 2,18,902 | 1,29,550 |
| 23 Sept 2021 | ₹68.8 | ₹140.3 | ₹68.2 | ₹139.7 | 9,59,751 | 2,90,700 |
| 24 Sept 2021 | ₹161.35 | ₹184 | ₹128.15 | ₹132.45 | 28,07,652 | 4,62,050 |
| 27 Sept 2021 | ₹155.55 | ₹170.3 | ₹122 | ₹134 | 23,92,202 | 6,68,250 |
| 28 Sept 2021 | ₹155.95 | ₹155.95 | ₹63.3 | ₹79.4 | 44,01,952 | 9,39,800 |
| 29 Sept 2021 | ₹66.75 | ₹88 | ₹52.15 | ₹69.5 | 45,71,503 | 13,45,000 |
| 30 Sept 2021 | ₹64.1 | ₹68.5 | ₹29.05 | ₹31.1 | 89,51,651 | 23,36,000 |
| 1 Oct 2021 | ₹24.7 | ₹24.7 | ₹9.6 | ₹10.5 | 2,17,31,052 | 42,01,650 |
| 4 Oct 2021 | ₹10.85 | ₹22.5 | ₹9.5 | ₹13 | 3,80,37,603 | 50,03,850 |
| 5 Oct 2021 | ₹10 | ₹18 | ₹5.7 | ₹16.5 | 5,52,52,353 | 62,33,500 |
| 6 Oct 2021 | ₹17.9 | ₹20 | ₹3.2 | ₹3.75 | 9,90,69,953 | 83,36,550 |
| 7 Oct 2021 | ₹5.1 | ₹5.9 | ₹0.05 | ₹0.05 | 6,45,67,953 | 47,07,150 |