NIFTY 50 18,200 CE traded across 21 sessions from 19 Oct 2021 to 18 Nov 2021, with a life-high of ₹457.8 and a low of ₹0.1. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | ₹445 | ₹445 | ₹445 | ₹445 | 51 | 0 |
| 20 Oct 2021 | ₹457.8 | ₹457.8 | ₹457.8 | ₹457.8 | 51 | 50 |
| 21 Oct 2021 | ₹383.55 | ₹387.4 | ₹333.45 | ₹387.4 | 751 | 300 |
| 22 Oct 2021 | ₹381.8 | ₹399.45 | ₹268.5 | ₹325.9 | 2,551 | 1,750 |
| 25 Oct 2021 | ₹325.9 | ₹347.3 | ₹260 | ₹309.5 | 3,751 | 2,750 |
| 26 Oct 2021 | ₹354.25 | ₹391.55 | ₹302.35 | ₹391.55 | 5,151 | 2,900 |
| 27 Oct 2021 | ₹379.9 | ₹379.9 | ₹298.8 | ₹302.95 | 4,701 | 4,100 |
| 28 Oct 2021 | ₹306.9 | ₹307.9 | ₹155 | ₹170 | 26,902 | 15,550 |
| 29 Oct 2021 | ₹137.9 | ₹160 | ₹89.7 | ₹97.05 | 40,851 | 20,550 |
| 1 Nov 2021 | ₹109.95 | ₹159.4 | ₹89.9 | ₹158 | 57,301 | 28,950 |
| 2 Nov 2021 | ₹158 | ₹162.05 | ₹107.5 | ₹115.8 | 2,32,351 | 1,35,350 |
| 3 Nov 2021 | ₹122.75 | ₹137.25 | ₹67 | ₹78.1 | 6,49,002 | 2,99,600 |
| 8 Nov 2021 | ₹90.6 | ₹147.9 | ₹61.8 | ₹140.05 | 19,67,252 | 4,28,400 |
| 9 Nov 2021 | ₹140.45 | ₹140.65 | ₹83 | ₹103.2 | 21,24,651 | 5,74,750 |
| 10 Nov 2021 | ₹85 | ₹96.75 | ₹58.25 | ₹72.5 | 42,38,701 | 8,32,450 |
| 11 Nov 2021 | ₹55.55 | ₹61.5 | ₹27.45 | ₹32 | 74,17,002 | 17,07,600 |
| 12 Nov 2021 | ₹41 | ₹84.2 | ₹27.65 | ₹74.9 | 4,22,52,703 | 25,09,650 |
| 15 Nov 2021 | ₹47.45 | ₹114.1 | ₹47.45 | ₹65 | 7,71,02,003 | 53,32,300 |
| 16 Nov 2021 | ₹69.5 | ₹85 | ₹16.4 | ₹17 | 7,81,68,503 | 66,71,150 |
| 17 Nov 2021 | ₹16.7 | ₹17.45 | ₹4.65 | ₹5.05 | 6,74,06,853 | 68,18,950 |
| 18 Nov 2021 | ₹3.9 | ₹3.95 | ₹0.1 | ₹0.15 | 4,61,72,151 | 46,28,550 |