NIFTY 50 18,000 CE traded across 22 sessions from 4 Oct 2021 to 3 Nov 2021, with a life-high of ₹694.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2021 | ₹176.1 | ₹212.6 | ₹172 | ₹190 | 2,351 | 2,350 |
| 5 Oct 2021 | ₹191.9 | ₹227.35 | ₹168 | ₹227 | 5,001 | 3,800 |
| 6 Oct 2021 | ₹225.05 | ₹236.6 | ₹152 | ₹158 | 7,001 | 4,900 |
| 7 Oct 2021 | ₹181.15 | ₹227.45 | ₹177.55 | ₹191 | 1,39,651 | 93,700 |
| 8 Oct 2021 | ₹208.2 | ₹233 | ₹190 | ₹215.8 | 54,952 | 98,850 |
| 11 Oct 2021 | ₹215.5 | ₹285.4 | ₹206 | ₹238.25 | 35,201 | 91,950 |
| 12 Oct 2021 | ₹216.35 | ₹251.8 | ₹191.4 | ₹250.75 | 45,851 | 91,850 |
| 13 Oct 2021 | ₹264.55 | ₹370.1 | ₹257.7 | ₹347.85 | 51,152 | 73,050 |
| 14 Oct 2021 | ₹399.55 | ₹467.2 | ₹395.8 | ₹467.2 | 37,151 | 52,850 |
| 18 Oct 2021 | ₹562.15 | ₹627.7 | ₹528.25 | ₹582.55 | 1,73,101 | 1,07,850 |
| 19 Oct 2021 | ₹694.35 | ₹694.35 | ₹523.1 | ₹555.3 | 1,81,401 | 2,32,150 |
| 20 Oct 2021 | ₹528.05 | ₹564.9 | ₹431.3 | ₹470 | 38,252 | 2,37,450 |
| 21 Oct 2021 | ₹479.95 | ₹482.4 | ₹307.55 | ₹399.35 | 1,77,251 | 2,63,400 |
| 22 Oct 2021 | ₹394.95 | ₹435.5 | ₹266 | ₹312.2 | 4,14,103 | 3,00,550 |
| 25 Oct 2021 | ₹309 | ₹365.4 | ₹235 | ₹310 | 19,08,851 | 4,55,350 |
| 26 Oct 2021 | ₹318 | ₹439 | ₹281.2 | ₹431 | 9,26,551 | 4,36,600 |
| 27 Oct 2021 | ₹405.95 | ₹432.15 | ₹302.8 | ₹314 | 4,73,801 | 4,96,150 |
| 28 Oct 2021 | ₹315 | ₹315 | ₹110 | ₹125.55 | 1,26,23,103 | 30,35,200 |
| 29 Oct 2021 | ₹125.55 | ₹127 | ₹34.1 | ₹40 | 7,02,85,553 | 72,19,000 |
| 1 Nov 2021 | ₹35 | ₹102 | ₹31.65 | ₹89.6 | 8,48,65,003 | 63,03,300 |
| 2 Nov 2021 | ₹90 | ₹95.75 | ₹23.2 | ₹25.25 | 12,39,09,052 | 95,27,450 |
| 3 Nov 2021 | ₹28 | ₹45 | ₹0.05 | ₹0.05 | 21,04,23,753 | 56,94,800 |