NIFTY 50 18,600 CE traded across 21 sessions from 19 Oct 2021 to 18 Nov 2021, with a life-high of ₹458 and a low of ₹0.05. Final close ₹0.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 19 Oct 2021 | ₹458 | ₹458 | ₹269.3 | ₹269.3 | 751 | 550 |
| 20 Oct 2021 | ₹269.3 | ₹280.55 | ₹230.55 | ₹239 | 851 | 1,000 |
| 21 Oct 2021 | ₹200 | ₹200 | ₹178.75 | ₹199 | 401 | 1,200 |
| 22 Oct 2021 | ₹216.95 | ₹217 | ₹145 | ₹164.45 | 1,652 | 1,750 |
| 25 Oct 2021 | ₹144.8 | ₹171.35 | ₹124.3 | ₹152.25 | 401 | 1,900 |
| 26 Oct 2021 | ₹178.7 | ₹198.55 | ₹149.35 | ₹196.9 | 1,801 | 2,600 |
| 27 Oct 2021 | ₹172.45 | ₹186.3 | ₹135 | ₹135 | 2,552 | 3,850 |
| 28 Oct 2021 | ₹127.65 | ₹129.85 | ₹68.8 | ₹72.85 | 8,052 | 6,000 |
| 29 Oct 2021 | ₹55.75 | ₹63.35 | ₹33.05 | ₹34.75 | 23,152 | 11,000 |
| 1 Nov 2021 | ₹37.55 | ₹59.9 | ₹33.1 | ₹55.7 | 56,051 | 23,300 |
| 2 Nov 2021 | ₹60.9 | ₹60.9 | ₹33.25 | ₹33.25 | 74,401 | 47,250 |
| 3 Nov 2021 | ₹38 | ₹38.95 | ₹18.15 | ₹18.8 | 3,01,751 | 1,09,750 |
| 8 Nov 2021 | ₹19 | ₹29.75 | ₹11 | ₹29 | 10,56,701 | 4,05,750 |
| 9 Nov 2021 | ₹28.85 | ₹29.7 | ₹13.8 | ₹17.05 | 10,32,552 | 5,76,300 |
| 10 Nov 2021 | ₹14 | ₹16.55 | ₹7.7 | ₹8.7 | 15,16,303 | 7,34,450 |
| 11 Nov 2021 | ₹8.65 | ₹8.65 | ₹3.55 | ₹3.6 | 43,99,602 | 15,44,550 |
| 12 Nov 2021 | ₹3.15 | ₹5.4 | ₹3.15 | ₹3.9 | 1,56,82,752 | 22,22,250 |
| 15 Nov 2021 | ₹3.9 | ₹6.4 | ₹3.8 | ₹4.65 | 1,72,16,103 | 29,47,550 |
| 16 Nov 2021 | ₹4.3 | ₹4.85 | ₹2.6 | ₹3.2 | 1,96,59,403 | 46,10,100 |
| 17 Nov 2021 | ₹2.75 | ₹2.75 | ₹1.8 | ₹2.4 | 1,06,90,253 | 36,81,100 |
| 18 Nov 2021 | ₹1.45 | ₹1.65 | ₹0.05 | ₹0.15 | 85,62,752 | 16,37,800 |