NIFTY 50 18,450 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹253.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹134.45 | ₹143.4 | ₹84.55 | ₹107.65 | 15,151 | 7,950 |
| 29 Sept 2021 | ₹84.7 | ₹103.4 | ₹81.5 | ₹94.2 | 20,252 | 11,900 |
| 30 Sept 2021 | ₹86.25 | ₹93.65 | ₹65.05 | ₹67.5 | 29,601 | 14,800 |
| 1 Oct 2021 | ₹51.65 | ₹52.9 | ₹40.35 | ₹43.55 | 21,351 | 14,750 |
| 4 Oct 2021 | ₹50 | ₹60.45 | ₹41.8 | ₹46.5 | 35,301 | 22,300 |
| 5 Oct 2021 | ₹44.7 | ₹61.45 | ₹36.95 | ₹60.9 | 23,151 | 21,200 |
| 6 Oct 2021 | ₹63 | ₹63 | ₹36.7 | ₹37.2 | 76,851 | 55,200 |
| 7 Oct 2021 | ₹44.95 | ₹59.65 | ₹40.9 | ₹46.35 | 88,652 | 29,150 |
| 8 Oct 2021 | ₹54.5 | ₹58.5 | ₹42.5 | ₹51.05 | 47,701 | 31,400 |
| 11 Oct 2021 | ₹46.15 | ₹71.3 | ₹45.05 | ₹57.1 | 73,601 | 38,350 |
| 12 Oct 2021 | ₹39.3 | ₹56.75 | ₹38.2 | ₹54 | 92,601 | 45,950 |
| 13 Oct 2021 | ₹62.45 | ₹105.25 | ₹58.2 | ₹98.6 | 1,18,651 | 54,450 |
| 14 Oct 2021 | ₹114.55 | ₹147.6 | ₹114 | ₹147.6 | 3,00,851 | 87,850 |
| 18 Oct 2021 | ₹197 | ₹234.8 | ₹183.85 | ₹198.3 | 6,29,751 | 1,17,400 |
| 19 Oct 2021 | ₹234.95 | ₹253.85 | ₹151.3 | ₹171 | 8,47,953 | 2,21,550 |
| 20 Oct 2021 | ₹171 | ₹175 | ₹106.05 | ₹119 | 17,23,902 | 3,73,450 |
| 21 Oct 2021 | ₹125.2 | ₹136.4 | ₹40.35 | ₹68 | 42,35,452 | 8,23,550 |
| 22 Oct 2021 | ₹68 | ₹82.85 | ₹29.6 | ₹37.9 | 1,50,07,901 | 14,63,750 |
| 25 Oct 2021 | ₹46.35 | ₹46.95 | ₹19.15 | ₹26 | 1,68,61,453 | 15,47,100 |
| 26 Oct 2021 | ₹26 | ₹42.95 | ₹16.4 | ₹41.2 | 2,49,46,253 | 14,64,450 |
| 27 Oct 2021 | ₹36 | ₹38.55 | ₹5.05 | ₹6 | 3,91,39,703 | 21,22,700 |
| 28 Oct 2021 | ₹4.75 | ₹4.75 | ₹0.05 | ₹0.05 | 1,55,96,653 | 8,57,100 |