NIFTY 50 18,950 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹56.75 and a low of ₹0.05. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹52.3 | ₹56.75 | ₹36.2 | ₹40 | 8,002 | 3,050 |
| 29 Sept 2021 | ₹40 | ₹40 | ₹32.9 | ₹35.1 | 3,801 | 3,900 |
| 30 Sept 2021 | ₹36.35 | ₹36.35 | ₹23.8 | ₹24.45 | 4,451 | 5,650 |
| 1 Oct 2021 | ₹22.45 | ₹22.45 | ₹15.95 | ₹17.9 | 9,851 | 6,200 |
| 4 Oct 2021 | ₹18.2 | ₹21.5 | ₹12.4 | ₹13.9 | 9,301 | 7,750 |
| 5 Oct 2021 | ₹14 | ₹17.8 | ₹10.65 | ₹17.8 | 10,951 | 9,800 |
| 6 Oct 2021 | ₹18.3 | ₹18.55 | ₹11.45 | ₹11.45 | 11,701 | 13,750 |
| 7 Oct 2021 | ₹13.55 | ₹14.85 | ₹10.8 | ₹11.1 | 10,951 | 15,750 |
| 8 Oct 2021 | ₹11.3 | ₹12.75 | ₹8.65 | ₹9.7 | 8,402 | 18,150 |
| 11 Oct 2021 | ₹13 | ₹13.55 | ₹9.1 | ₹10.95 | 63,502 | 21,650 |
| 12 Oct 2021 | ₹10.55 | ₹11.15 | ₹8.5 | ₹9.85 | 18,252 | 23,900 |
| 13 Oct 2021 | ₹7.8 | ₹17 | ₹7.8 | ₹15.35 | 45,051 | 27,350 |
| 14 Oct 2021 | ₹47.55 | ₹47.55 | ₹18 | ₹23.55 | 1,08,051 | 40,800 |
| 18 Oct 2021 | ₹30 | ₹46.75 | ₹25.2 | ₹37.65 | 2,63,852 | 64,900 |
| 19 Oct 2021 | ₹55 | ₹55 | ₹24.35 | ₹28 | 4,75,251 | 94,900 |
| 20 Oct 2021 | ₹27.95 | ₹28.4 | ₹15.6 | ₹16.2 | 4,30,751 | 1,20,550 |
| 21 Oct 2021 | ₹26.9 | ₹26.95 | ₹5.35 | ₹6.4 | 13,56,152 | 4,45,450 |
| 22 Oct 2021 | ₹9.3 | ₹9.3 | ₹4.15 | ₹4.85 | 35,83,551 | 2,94,100 |
| 25 Oct 2021 | ₹3.5 | ₹5.3 | ₹3.4 | ₹3.45 | 14,80,501 | 3,12,050 |
| 26 Oct 2021 | ₹3 | ₹3.65 | ₹1.6 | ₹2 | 11,73,451 | 2,37,650 |
| 27 Oct 2021 | ₹6 | ₹6 | ₹1.2 | ₹2.5 | 7,18,501 | 2,58,800 |
| 28 Oct 2021 | ₹1.95 | ₹2.2 | ₹0.05 | ₹0.2 | 6,68,751 | 1,35,350 |