NIFTY 50 18,250 CE traded across 20 sessions from 20 Oct 2021 to 18 Nov 2021, with a life-high of ₹403.85 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Oct 2021 | ₹403.85 | ₹403.85 | ₹403.85 | ₹403.85 | 51 | 0 |
| 21 Oct 2021 | ₹389.55 | ₹389.55 | ₹345.2 | ₹345.2 | 201 | 100 |
| 22 Oct 2021 | ₹378.55 | ₹378.85 | ₹270 | ₹270 | 401 | 400 |
| 25 Oct 2021 | ₹300 | ₹302 | ₹300 | ₹302 | 201 | 300 |
| 26 Oct 2021 | ₹336 | ₹367.05 | ₹320 | ₹367.05 | 201 | 500 |
| 27 Oct 2021 | ₹346.2 | ₹351.3 | ₹280.1 | ₹280.1 | 801 | 900 |
| 28 Oct 2021 | ₹265.65 | ₹265.7 | ₹171.65 | ₹171.65 | 1,002 | 1,350 |
| 29 Oct 2021 | ₹176.8 | ₹176.8 | ₹84.1 | ₹84.65 | 1,101 | 1,800 |
| 1 Nov 2021 | ₹112.45 | ₹138.85 | ₹86.8 | ₹133.2 | 3,801 | 1,900 |
| 2 Nov 2021 | ₹148.05 | ₹148.05 | ₹94.45 | ₹102 | 12,351 | 5,700 |
| 3 Nov 2021 | ₹66.1 | ₹118.95 | ₹57.95 | ₹70.5 | 21,101 | 7,550 |
| 8 Nov 2021 | ₹75.65 | ₹125.2 | ₹51.55 | ₹118.75 | 3,01,352 | 29,650 |
| 9 Nov 2021 | ₹106.95 | ₹119.1 | ₹69 | ₹86.2 | 3,13,301 | 77,000 |
| 10 Nov 2021 | ₹51 | ₹78.65 | ₹47.05 | ₹57.8 | 5,84,652 | 1,30,150 |
| 11 Nov 2021 | ₹55.95 | ₹55.95 | ₹21.25 | ₹24 | 21,52,251 | 4,93,950 |
| 12 Nov 2021 | ₹29.55 | ₹62.75 | ₹20.25 | ₹54.55 | 1,59,43,552 | 6,96,700 |
| 15 Nov 2021 | ₹56 | ₹86.65 | ₹37.35 | ₹46 | 2,71,36,902 | 22,44,600 |
| 16 Nov 2021 | ₹47 | ₹50.95 | ₹11 | ₹11.05 | 3,23,44,852 | 22,83,400 |
| 17 Nov 2021 | ₹6.85 | ₹10.55 | ₹3.8 | ₹4.25 | 2,72,07,103 | 24,76,250 |
| 18 Nov 2021 | ₹2.95 | ₹2.95 | ₹0.05 | ₹0.1 | 1,08,41,201 | 12,66,150 |