NIFTY 50 18,800 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹83.45 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹70 | ₹72.5 | ₹45.95 | ₹53.4 | 1,83,552 | 2,18,500 |
| 29 Sept 2021 | ₹65 | ₹65 | ₹44.55 | ₹47.4 | 1,24,201 | 2,23,250 |
| 30 Sept 2021 | ₹44.95 | ₹48 | ₹30.9 | ₹31.95 | 1,96,502 | 2,31,700 |
| 1 Oct 2021 | ₹27.05 | ₹33.5 | ₹19.55 | ₹22 | 3,60,452 | 2,54,900 |
| 4 Oct 2021 | ₹24.75 | ₹28.3 | ₹16.95 | ₹19 | 2,62,852 | 3,05,600 |
| 5 Oct 2021 | ₹16.6 | ₹23.5 | ₹14.3 | ₹23.5 | 2,31,252 | 2,88,150 |
| 6 Oct 2021 | ₹21.35 | ₹23.65 | ₹14.75 | ₹15.25 | 3,89,203 | 3,25,500 |
| 7 Oct 2021 | ₹18.8 | ₹21.8 | ₹14.55 | ₹15.7 | 3,61,051 | 2,88,300 |
| 8 Oct 2021 | ₹18.45 | ₹19.45 | ₹13.25 | ₹16.25 | 2,95,351 | 3,25,600 |
| 11 Oct 2021 | ₹14.2 | ₹21.6 | ₹13.5 | ₹17.5 | 3,34,452 | 3,50,000 |
| 12 Oct 2021 | ₹17.55 | ₹17.55 | ₹12.95 | ₹16.25 | 2,80,102 | 3,52,000 |
| 13 Oct 2021 | ₹15.7 | ₹30 | ₹15.7 | ₹27.1 | 5,54,351 | 4,12,750 |
| 14 Oct 2021 | ₹37.1 | ₹44.75 | ₹32.1 | ₹42.95 | 9,58,553 | 6,21,550 |
| 18 Oct 2021 | ₹58.55 | ₹83.4 | ₹57.9 | ₹66.1 | 22,25,601 | 6,73,700 |
| 19 Oct 2021 | ₹82.9 | ₹83.45 | ₹43.85 | ₹50.3 | 32,52,352 | 9,24,350 |
| 20 Oct 2021 | ₹42.5 | ₹49.35 | ₹29.15 | ₹30.4 | 32,08,602 | 11,08,600 |
| 21 Oct 2021 | ₹36.05 | ₹36.05 | ₹9.15 | ₹13.15 | 76,34,853 | 23,59,500 |
| 22 Oct 2021 | ₹13.1 | ₹15 | ₹6.65 | ₹7 | 1,84,20,502 | 42,91,150 |
| 25 Oct 2021 | ₹18.7 | ₹18.7 | ₹4.55 | ₹4.7 | 1,95,72,452 | 35,61,250 |
| 26 Oct 2021 | ₹4.5 | ₹5.1 | ₹2.5 | ₹3 | 1,81,06,453 | 32,72,050 |
| 27 Oct 2021 | ₹2.7 | ₹3.1 | ₹1.65 | ₹2.65 | 1,59,08,753 | 42,09,850 |
| 28 Oct 2021 | ₹1.25 | ₹2.75 | ₹0.05 | ₹0.15 | 1,39,59,302 | 25,13,500 |