NIFTY 50 18,500 CE traded across 22 sessions from 7 Sept 2021 to 7 Oct 2021, with a life-high of ₹60 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2021 | ₹60 | ₹60 | ₹60 | ₹60 | 51 | 0 |
| 8 Sept 2021 | ₹49.9 | ₹49.9 | ₹16 | ₹16 | 151 | 150 |
| 9 Sept 2021 | ₹20 | ₹22 | ₹13.1 | ₹17 | 2,802 | 1,450 |
| 13 Sept 2021 | ₹16.95 | ₹23 | ₹11.7 | ₹11.75 | 13,651 | 8,200 |
| 14 Sept 2021 | ₹13 | ₹13 | ₹7.45 | ₹7.7 | 2,301 | 8,700 |
| 15 Sept 2021 | ₹7.95 | ₹15.25 | ₹7.9 | ₹14.65 | 16,151 | 10,350 |
| 16 Sept 2021 | ₹14.5 | ₹18 | ₹11.7 | ₹17 | 34,251 | 22,000 |
| 17 Sept 2021 | ₹23.3 | ₹31.1 | ₹18.85 | ₹21.2 | 80,502 | 35,200 |
| 20 Sept 2021 | ₹24 | ₹24.2 | ₹15.8 | ₹18.35 | 67,951 | 44,050 |
| 21 Sept 2021 | ₹20 | ₹21.4 | ₹16.05 | ₹16.05 | 61,902 | 48,350 |
| 22 Sept 2021 | ₹23.5 | ₹25.95 | ₹15.8 | ₹16 | 43,801 | 58,400 |
| 23 Sept 2021 | ₹25.95 | ₹30.55 | ₹15.1 | ₹27.7 | 2,09,251 | 75,300 |
| 24 Sept 2021 | ₹39.75 | ₹45.95 | ₹24.9 | ₹25.1 | 11,28,951 | 2,29,550 |
| 27 Sept 2021 | ₹35 | ₹36.65 | ₹20.95 | ₹22.25 | 11,13,352 | 3,47,850 |
| 28 Sept 2021 | ₹27.8 | ₹27.85 | ₹13.3 | ₹14.55 | 17,84,302 | 4,91,150 |
| 29 Sept 2021 | ₹15 | ₹15.1 | ₹9.1 | ₹9.6 | 13,24,802 | 5,38,050 |
| 30 Sept 2021 | ₹12.95 | ₹12.95 | ₹3.7 | ₹3.7 | 54,72,452 | 24,19,900 |
| 1 Oct 2021 | ₹4.9 | ₹4.9 | ₹2.3 | ₹2.5 | 1,51,16,752 | 46,16,500 |
| 4 Oct 2021 | ₹2.85 | ₹2.9 | ₹1.45 | ₹1.65 | 1,49,59,303 | 36,95,100 |
| 5 Oct 2021 | ₹1.6 | ₹1.9 | ₹1.05 | ₹1.1 | 77,71,601 | 33,18,350 |
| 6 Oct 2021 | ₹1.15 | ₹2.1 | ₹0.95 | ₹1.5 | 1,14,24,902 | 38,07,950 |
| 7 Oct 2021 | ₹0.7 | ₹1.4 | ₹0.05 | ₹0.05 | 76,17,301 | 20,30,800 |