NIFTY 50 18,000 CE traded across 22 sessions from 21 Sept 2021 to 21 Oct 2021, with a life-high of ₹595 and a low of ₹70.8. Final close ₹177.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Sept 2021 | ₹115.4 | ₹134.75 | ₹102 | ₹129.5 | 1,851 | 1,300 |
| 22 Sept 2021 | ₹129.6 | ₹146.9 | ₹129.6 | ₹134 | 801 | 1,300 |
| 23 Sept 2021 | ₹150 | ₹230.55 | ₹149 | ₹222.75 | 4,051 | 2,500 |
| 24 Sept 2021 | ₹266.5 | ₹277.7 | ₹232.8 | ₹235.8 | 7,001 | 2,750 |
| 27 Sept 2021 | ₹264.1 | ₹275.55 | ₹235.65 | ₹252.8 | 4,651 | 3,700 |
| 28 Sept 2021 | ₹256.75 | ₹256.75 | ₹166.55 | ₹200.75 | 22,901 | 14,750 |
| 29 Sept 2021 | ₹176.95 | ₹210.55 | ₹168 | ₹190.2 | 12,551 | 16,850 |
| 30 Sept 2021 | ₹186.65 | ₹190.9 | ₹134 | ₹142 | 29,852 | 33,400 |
| 1 Oct 2021 | ₹83.8 | ₹111.2 | ₹80.9 | ₹81 | 48,301 | 32,350 |
| 4 Oct 2021 | ₹95.75 | ₹135.05 | ₹89.3 | ₹116 | 97,201 | 45,900 |
| 5 Oct 2021 | ₹88.15 | ₹140.85 | ₹88.15 | ₹140.6 | 1,32,801 | 56,150 |
| 6 Oct 2021 | ₹141.5 | ₹146.25 | ₹76.05 | ₹78 | 2,67,601 | 1,26,900 |
| 7 Oct 2021 | ₹104.85 | ₹140 | ₹97.1 | ₹111.05 | 3,68,601 | 1,33,000 |
| 8 Oct 2021 | ₹112.55 | ₹147.3 | ₹104.8 | ₹124.75 | 8,95,253 | 2,66,950 |
| 11 Oct 2021 | ₹125 | ₹188.65 | ₹105.05 | ₹148 | 22,51,201 | 4,15,150 |
| 12 Oct 2021 | ₹135.4 | ₹157.7 | ₹99.25 | ₹156.95 | 32,46,053 | 5,75,800 |
| 13 Oct 2021 | ₹183.6 | ₹278.4 | ₹166.65 | ₹253.9 | 24,46,401 | 4,07,000 |
| 14 Oct 2021 | ₹278 | ₹389.15 | ₹271.15 | ₹382.05 | 14,52,351 | 5,40,400 |
| 18 Oct 2021 | ₹459.1 | ₹552.65 | ₹455.5 | ₹498.6 | 8,66,101 | 3,85,150 |
| 19 Oct 2021 | ₹574.9 | ₹595 | ₹415.6 | ₹456.35 | 6,24,251 | 3,17,150 |
| 20 Oct 2021 | ₹450 | ₹467.7 | ₹261.85 | ₹315.6 | 18,74,702 | 2,92,700 |
| 21 Oct 2021 | ₹355.7 | ₹355.75 | ₹70.8 | ₹177.45 | 2,15,94,351 | 5,07,500 |