NIFTY 50 18,150 CE traded across 19 sessions from 7 Oct 2021 to 3 Nov 2021, with a life-high of ₹558.3 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Oct 2021 | ₹152.65 | ₹152.65 | ₹152.65 | ₹152.65 | 151 | 50 |
| 8 Oct 2021 | ₹139 | ₹139.75 | ₹138.5 | ₹139.75 | 152 | 150 |
| 11 Oct 2021 | ₹181.4 | ₹181.4 | ₹160.25 | ₹160.25 | 801 | 500 |
| 12 Oct 2021 | ₹178.1 | ₹181.5 | ₹140.2 | ₹181.5 | 301 | 550 |
| 13 Oct 2021 | ₹188.7 | ₹275 | ₹188.7 | ₹255.3 | 6,051 | 1,650 |
| 14 Oct 2021 | ₹296.1 | ₹355 | ₹296 | ₹355 | 2,903 | 700 |
| 18 Oct 2021 | ₹558.3 | ₹558.3 | ₹448.5 | ₹478.7 | 501 | 850 |
| 19 Oct 2021 | ₹502.85 | ₹504.1 | ₹466 | ₹504.1 | 201 | 800 |
| 20 Oct 2021 | ₹389.25 | ₹421.3 | ₹332.3 | ₹356.8 | 1,901 | 1,700 |
| 21 Oct 2021 | ₹356.05 | ₹356.05 | ₹226.45 | ₹286.6 | 1,09,952 | 25,650 |
| 22 Oct 2021 | ₹280 | ₹330 | ₹189 | ₹219 | 3,47,201 | 45,350 |
| 25 Oct 2021 | ₹227.45 | ₹264 | ₹160.9 | ₹219 | 7,62,552 | 89,900 |
| 26 Oct 2021 | ₹206.55 | ₹326.8 | ₹195.8 | ₹310.75 | 7,63,352 | 66,600 |
| 27 Oct 2021 | ₹283 | ₹313.45 | ₹204.1 | ₹215 | 1,75,152 | 77,550 |
| 28 Oct 2021 | ₹205.05 | ₹205.05 | ₹62.1 | ₹74 | 33,35,202 | 4,99,650 |
| 29 Oct 2021 | ₹74 | ₹74.05 | ₹17.55 | ₹19.55 | 1,16,20,252 | 9,75,150 |
| 1 Nov 2021 | ₹25.05 | ₹42.4 | ₹11.2 | ₹33.75 | 1,89,97,902 | 12,79,850 |
| 2 Nov 2021 | ₹78.55 | ₹78.55 | ₹4.85 | ₹5.15 | 3,76,86,101 | 26,50,550 |
| 3 Nov 2021 | ₹6.9 | ₹7.9 | ₹0.05 | ₹0.1 | 4,03,13,203 | 14,91,150 |