NIFTY 50 18,000 CE traded across 22 sessions from 15 Sept 2021 to 14 Oct 2021, with a life-high of ₹342.95 and a low of ₹35.35. Final close ₹338.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Sept 2021 | ₹56 | ₹82.5 | ₹45 | ₹82.5 | 401 | 150 |
| 16 Sept 2021 | ₹74.45 | ₹99.4 | ₹60.6 | ₹89.15 | 5,251 | 2,500 |
| 17 Sept 2021 | ₹110 | ₹170.45 | ₹97.85 | ₹105.45 | 18,701 | 8,700 |
| 20 Sept 2021 | ₹109.15 | ₹119.2 | ₹69.4 | ₹75.65 | 23,201 | 17,400 |
| 21 Sept 2021 | ₹72.05 | ₹102 | ₹72.05 | ₹101.5 | 28,151 | 27,950 |
| 22 Sept 2021 | ₹98.3 | ₹112.45 | ₹93.95 | ₹95 | 23,651 | 31,800 |
| 23 Sept 2021 | ₹109.95 | ₹194.3 | ₹108.8 | ₹192.05 | 83,902 | 40,200 |
| 24 Sept 2021 | ₹213.1 | ₹239.95 | ₹187.15 | ₹194.2 | 1,61,251 | 51,250 |
| 27 Sept 2021 | ₹221.6 | ₹232.45 | ₹191 | ₹204 | 1,73,401 | 65,300 |
| 28 Sept 2021 | ₹222.3 | ₹222.3 | ₹120.05 | ₹151 | 3,01,751 | 98,400 |
| 29 Sept 2021 | ₹128.6 | ₹160 | ₹116 | ₹140 | 2,02,751 | 1,19,650 |
| 30 Sept 2021 | ₹137.9 | ₹138.7 | ₹88 | ₹92 | 3,91,601 | 2,22,300 |
| 1 Oct 2021 | ₹67.3 | ₹69.3 | ₹44.1 | ₹46.45 | 8,68,701 | 3,01,700 |
| 4 Oct 2021 | ₹50.1 | ₹83.8 | ₹46.45 | ₹64.8 | 14,56,552 | 4,39,800 |
| 5 Oct 2021 | ₹50.8 | ₹84.8 | ₹43.85 | ₹84.8 | 21,83,252 | 6,02,050 |
| 6 Oct 2021 | ₹84.8 | ₹88.05 | ₹35.35 | ₹35.35 | 51,42,302 | 10,21,400 |
| 7 Oct 2021 | ₹63.05 | ₹83.3 | ₹44.85 | ₹54.65 | 1,03,95,652 | 21,20,550 |
| 8 Oct 2021 | ₹74 | ₹92.75 | ₹49.7 | ₹66 | 6,16,14,203 | 37,06,550 |
| 11 Oct 2021 | ₹67 | ₹124.4 | ₹45 | ₹76 | 8,51,01,502 | 47,10,950 |
| 12 Oct 2021 | ₹62 | ₹85 | ₹38.65 | ₹81.5 | 9,77,72,503 | 45,79,550 |
| 13 Oct 2021 | ₹100.5 | ₹216.5 | ₹93.25 | ₹182 | 3,95,78,053 | 15,30,550 |
| 14 Oct 2021 | ₹250 | ₹342.95 | ₹230.45 | ₹338.55 | 41,52,052 | 4,23,900 |