NIFTY 50 18,900 CE traded across 22 sessions from 4 Oct 2021 to 3 Nov 2021, with a life-high of ₹105.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2021 | ₹44 | ₹44.55 | ₹35.1 | ₹35.5 | 1,251 | 1,950 |
| 5 Oct 2021 | ₹35.5 | ₹36 | ₹34 | ₹36 | 351 | 2,000 |
| 6 Oct 2021 | ₹41.3 | ₹41.3 | ₹41.1 | ₹41.1 | 101 | 2,050 |
| 7 Oct 2021 | ₹36.95 | ₹37.25 | ₹25.3 | ₹25.3 | 1,051 | 2,250 |
| 8 Oct 2021 | ₹34.65 | ₹34.65 | ₹25.3 | ₹25.3 | 301 | 2,400 |
| 11 Oct 2021 | ₹27 | ₹34.95 | ₹27 | ₹32 | 901 | 2,900 |
| 12 Oct 2021 | ₹31.95 | ₹31.95 | ₹26.4 | ₹29.45 | 851 | 3,500 |
| 13 Oct 2021 | ₹30.8 | ₹46.35 | ₹30 | ₹43.45 | 1,901 | 3,650 |
| 14 Oct 2021 | ₹56.85 | ₹64.05 | ₹48.35 | ₹64.05 | 8,751 | 6,550 |
| 18 Oct 2021 | ₹94.6 | ₹105.65 | ₹71.55 | ₹90.9 | 75,751 | 20,500 |
| 19 Oct 2021 | ₹100 | ₹104.8 | ₹68.55 | ₹80.8 | 1,32,701 | 33,300 |
| 20 Oct 2021 | ₹73.55 | ₹76.65 | ₹60.35 | ₹61.85 | 3,37,152 | 53,250 |
| 21 Oct 2021 | ₹65.8 | ₹65.8 | ₹32.4 | ₹45.15 | 2,61,001 | 68,800 |
| 22 Oct 2021 | ₹45.3 | ₹48.05 | ₹20.1 | ₹21.95 | 5,89,802 | 1,46,300 |
| 25 Oct 2021 | ₹29.5 | ₹29.5 | ₹14.15 | ₹18.6 | 6,35,401 | 1,73,150 |
| 26 Oct 2021 | ₹26.1 | ₹26.1 | ₹15.8 | ₹24.9 | 7,37,803 | 2,91,750 |
| 27 Oct 2021 | ₹22 | ₹24.65 | ₹10.1 | ₹11 | 16,15,201 | 5,90,450 |
| 28 Oct 2021 | ₹10.5 | ₹11.5 | ₹3.35 | ₹3.35 | 33,81,352 | 6,74,550 |
| 29 Oct 2021 | ₹3.5 | ₹4.7 | ₹2.6 | ₹3.1 | 68,27,602 | 8,66,600 |
| 1 Nov 2021 | ₹2.95 | ₹3.85 | ₹1.25 | ₹1.45 | 45,67,851 | 7,31,550 |
| 2 Nov 2021 | ₹1.5 | ₹2 | ₹1.1 | ₹1.2 | 30,79,202 | 7,55,850 |
| 3 Nov 2021 | ₹1.1 | ₹1.5 | ₹0.05 | ₹0.05 | 18,68,501 | 4,20,600 |