NIFTY 50 18,500 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹212.95 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹121 | ₹124.65 | ₹78.3 | ₹94.3 | 11,77,502 | 11,68,750 |
| 29 Sept 2021 | ₹94.3 | ₹94.65 | ₹75.3 | ₹87.55 | 6,78,051 | 12,65,900 |
| 30 Sept 2021 | ₹87.55 | ₹89.7 | ₹58 | ₹59 | 9,36,101 | 13,53,600 |
| 1 Oct 2021 | ₹50 | ₹52.6 | ₹36.85 | ₹39.45 | 15,91,452 | 12,51,450 |
| 4 Oct 2021 | ₹40.8 | ₹54.45 | ₹36.2 | ₹41.5 | 15,62,501 | 14,58,200 |
| 5 Oct 2021 | ₹33 | ₹53.9 | ₹30.8 | ₹52.85 | 10,76,602 | 14,75,300 |
| 6 Oct 2021 | ₹52.9 | ₹55.3 | ₹31.5 | ₹32.25 | 15,30,702 | 15,48,700 |
| 7 Oct 2021 | ₹46.15 | ₹52.4 | ₹35.5 | ₹40.45 | 13,66,403 | 15,36,000 |
| 8 Oct 2021 | ₹41.15 | ₹50.2 | ₹35.35 | ₹45 | 14,92,152 | 16,30,800 |
| 11 Oct 2021 | ₹34.45 | ₹61.55 | ₹34.45 | ₹48 | 18,87,401 | 17,66,100 |
| 12 Oct 2021 | ₹44.6 | ₹48.9 | ₹32.6 | ₹45.15 | 14,51,251 | 17,98,450 |
| 13 Oct 2021 | ₹52.75 | ₹89.7 | ₹48.2 | ₹81 | 25,24,351 | 17,81,100 |
| 14 Oct 2021 | ₹95.9 | ₹127.15 | ₹93.8 | ₹125.3 | 27,50,103 | 19,54,050 |
| 18 Oct 2021 | ₹152.4 | ₹207 | ₹152.35 | ₹173.65 | 78,20,702 | 19,99,400 |
| 19 Oct 2021 | ₹205.05 | ₹212.95 | ₹129.9 | ₹145.65 | 97,35,353 | 21,17,700 |
| 20 Oct 2021 | ₹147 | ₹150 | ₹90 | ₹99 | 1,04,49,053 | 27,68,450 |
| 21 Oct 2021 | ₹99 | ₹115 | ₹33.1 | ₹54.9 | 1,67,61,051 | 42,43,800 |
| 22 Oct 2021 | ₹64.5 | ₹64.8 | ₹24.05 | ₹28.8 | 4,60,94,203 | 62,32,500 |
| 25 Oct 2021 | ₹31 | ₹36 | ₹15.15 | ₹19.55 | 4,52,52,303 | 67,54,400 |
| 26 Oct 2021 | ₹20 | ₹31.45 | ₹12 | ₹27 | 5,59,56,403 | 64,93,550 |
| 27 Oct 2021 | ₹24.7 | ₹25 | ₹3.85 | ₹4.85 | 7,25,70,453 | 71,57,950 |
| 28 Oct 2021 | ₹3.6 | ₹3.9 | ₹0.1 | ₹0.15 | 4,65,58,803 | 51,43,650 |