NIFTY 50 18,200 CE traded across 21 sessions from 5 Oct 2021 to 3 Nov 2021, with a life-high of ₹494.5 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Oct 2021 | ₹105 | ₹122 | ₹105 | ₹122 | 151 | 50 |
| 6 Oct 2021 | ₹164 | ₹164 | ₹110 | ₹110 | 851 | 500 |
| 7 Oct 2021 | ₹120 | ₹148.15 | ₹111.15 | ₹117 | 2,851 | 1,750 |
| 8 Oct 2021 | ₹127.95 | ₹145 | ₹119 | ₹135 | 7,851 | 4,050 |
| 11 Oct 2021 | ₹133.2 | ₹182.4 | ₹132.35 | ₹152.9 | 5,701 | 4,550 |
| 12 Oct 2021 | ₹149.35 | ₹157.4 | ₹118 | ₹157.4 | 9,051 | 8,200 |
| 13 Oct 2021 | ₹173.05 | ₹254 | ₹165.95 | ₹240 | 37,101 | 12,550 |
| 14 Oct 2021 | ₹285.3 | ₹339.05 | ₹269.7 | ₹339.05 | 24,001 | 9,750 |
| 18 Oct 2021 | ₹453.75 | ₹464.45 | ₹337.45 | ₹432.65 | 19,101 | 6,400 |
| 19 Oct 2021 | ₹466.8 | ₹494.5 | ₹375 | ₹401.75 | 9,651 | 8,150 |
| 20 Oct 2021 | ₹349.2 | ₹408.8 | ₹302.8 | ₹332.95 | 62,351 | 28,650 |
| 21 Oct 2021 | ₹326 | ₹340 | ₹201.6 | ₹267.65 | 5,71,901 | 1,44,400 |
| 22 Oct 2021 | ₹278.45 | ₹298 | ₹166 | ₹195 | 20,41,553 | 3,06,850 |
| 25 Oct 2021 | ₹220.3 | ₹234.8 | ₹139.55 | ₹191 | 37,84,902 | 5,11,750 |
| 26 Oct 2021 | ₹195.3 | ₹285 | ₹170.55 | ₹279.1 | 55,64,752 | 6,11,100 |
| 27 Oct 2021 | ₹281.05 | ₹281.05 | ₹176 | ₹185.05 | 35,96,353 | 9,91,150 |
| 28 Oct 2021 | ₹185 | ₹190.1 | ₹50.15 | ₹60 | 1,34,77,453 | 27,31,800 |
| 29 Oct 2021 | ₹59.7 | ₹60 | ₹14.35 | ₹15.55 | 3,84,32,252 | 41,43,950 |
| 1 Nov 2021 | ₹19.95 | ₹30.3 | ₹7.8 | ₹22.9 | 4,79,10,453 | 50,07,700 |
| 2 Nov 2021 | ₹25 | ₹25.1 | ₹3.65 | ₹3.85 | 6,13,07,252 | 69,10,000 |
| 3 Nov 2021 | ₹2 | ₹4.4 | ₹0.05 | ₹0.1 | 5,50,25,503 | 37,01,550 |