NIFTY 50 18,300 CE traded across 22 sessions from 4 Oct 2021 to 3 Nov 2021, with a life-high of ₹415 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2021 | ₹123.4 | ₹123.4 | ₹96.4 | ₹96.4 | 151 | 900 |
| 5 Oct 2021 | ₹92.5 | ₹123.75 | ₹91.4 | ₹123.75 | 201 | 950 |
| 6 Oct 2021 | ₹126.9 | ₹126.9 | ₹85 | ₹85 | 2,401 | 1,800 |
| 7 Oct 2021 | ₹111.75 | ₹124.1 | ₹92.6 | ₹99.75 | 3,152 | 2,350 |
| 8 Oct 2021 | ₹103.65 | ₹115 | ₹94.45 | ₹110.85 | 2,102 | 2,900 |
| 11 Oct 2021 | ₹101.45 | ₹146.85 | ₹100 | ₹119.2 | 8,051 | 5,600 |
| 12 Oct 2021 | ₹114 | ₹121.9 | ₹95.8 | ₹121.25 | 7,201 | 8,700 |
| 13 Oct 2021 | ₹129.1 | ₹203.7 | ₹128.55 | ₹193.45 | 40,202 | 24,300 |
| 14 Oct 2021 | ₹234.85 | ₹275.9 | ₹222.35 | ₹270.1 | 53,751 | 27,150 |
| 18 Oct 2021 | ₹320.7 | ₹395.05 | ₹320.7 | ₹360.7 | 77,951 | 24,750 |
| 19 Oct 2021 | ₹405.2 | ₹415 | ₹308.35 | ₹331.8 | 39,452 | 27,400 |
| 20 Oct 2021 | ₹324.9 | ₹338 | ₹247 | ₹270 | 2,87,552 | 1,27,600 |
| 21 Oct 2021 | ₹274.65 | ₹275.9 | ₹159.15 | ₹217 | 5,78,402 | 2,47,200 |
| 22 Oct 2021 | ₹230 | ₹239.4 | ₹128.15 | ₹150.6 | 28,91,651 | 4,94,350 |
| 25 Oct 2021 | ₹176.05 | ₹180.65 | ₹104 | ₹146 | 37,20,501 | 7,81,700 |
| 26 Oct 2021 | ₹158 | ₹220 | ₹127.7 | ₹219.9 | 51,75,153 | 8,40,350 |
| 27 Oct 2021 | ₹219 | ₹219 | ₹127.25 | ₹135 | 80,87,903 | 17,39,450 |
| 28 Oct 2021 | ₹129.1 | ₹137.85 | ₹32.25 | ₹40 | 1,29,00,152 | 27,62,600 |
| 29 Oct 2021 | ₹36.9 | ₹36.9 | ₹9.85 | ₹10.5 | 2,93,96,503 | 35,61,400 |
| 1 Nov 2021 | ₹10.45 | ₹14.2 | ₹4.05 | ₹10.35 | 3,21,89,952 | 45,95,850 |
| 2 Nov 2021 | ₹10 | ₹11.3 | ₹2.3 | ₹2.55 | 3,94,07,353 | 46,37,250 |
| 3 Nov 2021 | ₹2.45 | ₹2.8 | ₹0.1 | ₹0.15 | 3,14,86,503 | 35,30,000 |