NIFTY 50 18,300 CE traded across 21 sessions from 19 Oct 2021 to 18 Nov 2021, with a life-high of ₹503.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | ₹503.3 | ₹503.3 | ₹503.25 | ₹503.25 | 102 | 50 |
| 20 Oct 2021 | ₹429.85 | ₹429.85 | ₹370.05 | ₹387.1 | 1,251 | 1,000 |
| 21 Oct 2021 | ₹386.6 | ₹386.6 | ₹280 | ₹322.9 | 1,351 | 2,000 |
| 22 Oct 2021 | ₹338.8 | ₹342.75 | ₹246 | ₹268.8 | 2,301 | 3,550 |
| 25 Oct 2021 | ₹88.7 | ₹375.7 | ₹88.7 | ₹264.2 | 3,101 | 4,800 |
| 26 Oct 2021 | ₹291.3 | ₹340.1 | ₹249 | ₹336 | 5,752 | 6,050 |
| 27 Oct 2021 | ₹320.25 | ₹327.55 | ₹245.85 | ₹252.75 | 11,201 | 10,750 |
| 28 Oct 2021 | ₹237.15 | ₹239.2 | ₹124.95 | ₹135 | 22,153 | 20,700 |
| 29 Oct 2021 | ₹120 | ₹129.15 | ₹70.3 | ₹72.9 | 35,651 | 30,950 |
| 1 Nov 2021 | ₹104.7 | ₹127.75 | ₹72.25 | ₹125 | 58,851 | 29,050 |
| 2 Nov 2021 | ₹120.35 | ₹128.85 | ₹82.9 | ₹86.1 | 2,62,701 | 1,55,300 |
| 3 Nov 2021 | ₹88.95 | ₹105 | ₹50.7 | ₹62.95 | 8,16,702 | 4,10,900 |
| 8 Nov 2021 | ₹66.85 | ₹106 | ₹42.3 | ₹99.05 | 17,67,752 | 5,02,750 |
| 9 Nov 2021 | ₹99.1 | ₹100.15 | ₹56 | ₹69.4 | 16,81,353 | 7,13,200 |
| 10 Nov 2021 | ₹60 | ₹63.9 | ₹36.7 | ₹44.9 | 27,44,201 | 7,72,150 |
| 11 Nov 2021 | ₹37.6 | ₹37.6 | ₹16 | ₹17.4 | 62,89,901 | 15,54,500 |
| 12 Nov 2021 | ₹27 | ₹45 | ₹15 | ₹39.75 | 3,19,08,953 | 28,67,800 |
| 15 Nov 2021 | ₹59 | ₹63.75 | ₹26.05 | ₹32.3 | 4,94,92,053 | 45,31,950 |
| 16 Nov 2021 | ₹32.9 | ₹34.95 | ₹7.65 | ₹7.9 | 5,01,71,553 | 47,08,750 |
| 17 Nov 2021 | ₹7.45 | ₹8.2 | ₹3.25 | ₹3.75 | 4,66,89,503 | 48,13,300 |
| 18 Nov 2021 | ₹3.6 | ₹3.65 | ₹0.05 | ₹0.05 | 2,28,63,352 | 26,59,250 |