NIFTY 50 18,250 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹391.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹195.5 | ₹195.5 | ₹125 | ₹155 | 26,701 | 27,700 |
| 29 Sept 2021 | ₹128.95 | ₹154.15 | ₹128.35 | ₹139.5 | 16,752 | 31,400 |
| 30 Sept 2021 | ₹123.25 | ₹140 | ₹98.35 | ₹101.6 | 46,351 | 36,750 |
| 1 Oct 2021 | ₹67.85 | ₹81 | ₹62.55 | ₹66 | 48,001 | 33,200 |
| 4 Oct 2021 | ₹62.8 | ₹96.9 | ₹62.8 | ₹81.45 | 81,301 | 60,550 |
| 5 Oct 2021 | ₹80.3 | ₹105 | ₹59.1 | ₹105 | 40,401 | 61,550 |
| 6 Oct 2021 | ₹110 | ₹110 | ₹61.45 | ₹62.85 | 79,951 | 64,250 |
| 7 Oct 2021 | ₹81.9 | ₹102.1 | ₹73.2 | ₹82.35 | 91,953 | 61,350 |
| 8 Oct 2021 | ₹91.6 | ₹105.25 | ₹76.6 | ₹88.55 | 60,601 | 63,100 |
| 11 Oct 2021 | ₹74.15 | ₹130.25 | ₹74.15 | ₹103.5 | 1,24,751 | 66,050 |
| 12 Oct 2021 | ₹84.4 | ₹104.05 | ₹71.35 | ₹102.5 | 91,551 | 72,150 |
| 13 Oct 2021 | ₹121.3 | ₹188.8 | ₹111.25 | ₹174.95 | 3,33,101 | 1,19,650 |
| 14 Oct 2021 | ₹209.45 | ₹250 | ₹199 | ₹248.5 | 5,34,452 | 1,14,100 |
| 18 Oct 2021 | ₹319.95 | ₹370.55 | ₹299.4 | ₹331.2 | 1,57,552 | 68,100 |
| 19 Oct 2021 | ₹374.35 | ₹391.95 | ₹267.15 | ₹292 | 74,952 | 70,700 |
| 20 Oct 2021 | ₹285.45 | ₹304 | ₹195 | ₹220 | 9,14,501 | 2,62,350 |
| 21 Oct 2021 | ₹240 | ₹240 | ₹93.75 | ₹146.55 | 46,69,603 | 6,63,850 |
| 22 Oct 2021 | ₹146.75 | ₹176.1 | ₹70 | ₹91.5 | 2,63,98,703 | 16,35,000 |
| 25 Oct 2021 | ₹108.85 | ₹119.3 | ₹50.45 | ₹78.75 | 2,48,15,802 | 16,60,900 |
| 26 Oct 2021 | ₹115 | ₹147 | ₹57.9 | ₹147 | 4,57,00,051 | 14,72,150 |
| 27 Oct 2021 | ₹120 | ₹145.4 | ₹34 | ₹37.9 | 3,46,06,753 | 23,45,450 |
| 28 Oct 2021 | ₹34 | ₹39 | ₹0.05 | ₹0.05 | 6,09,10,403 | 12,57,100 |