NIFTY 50 18,050 CE traded across 20 sessions from 26 Oct 2021 to 25 Nov 2021, with a life-high of ₹530.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | ₹449.95 | ₹530.1 | ₹407 | ₹530.1 | 12,752 | 5,600 |
| 27 Oct 2021 | ₹517.95 | ₹519 | ₹415.35 | ₹419.6 | 14,101 | 6,950 |
| 28 Oct 2021 | ₹448.3 | ₹448.3 | ₹241.85 | ₹262 | 92,551 | 33,200 |
| 29 Oct 2021 | ₹266 | ₹266 | ₹160.95 | ₹169.95 | 1,35,451 | 46,950 |
| 1 Nov 2021 | ₹190.95 | ₹278.1 | ₹167.05 | ₹266.2 | 1,11,651 | 47,600 |
| 2 Nov 2021 | ₹283.8 | ₹283.8 | ₹196.4 | ₹209.55 | 91,352 | 54,950 |
| 3 Nov 2021 | ₹206.95 | ₹249.2 | ₹144.25 | ₹166.25 | 1,49,901 | 72,050 |
| 8 Nov 2021 | ₹190.95 | ₹287.5 | ₹156 | ₹276.15 | 2,72,052 | 71,700 |
| 9 Nov 2021 | ₹276.2 | ₹290.45 | ₹196.95 | ₹232 | 3,08,002 | 99,650 |
| 10 Nov 2021 | ₹199.7 | ₹230 | ₹163.2 | ₹196.95 | 2,29,052 | 1,03,750 |
| 11 Nov 2021 | ₹175 | ₹175 | ₹120.8 | ₹138.2 | 2,71,601 | 1,38,500 |
| 12 Nov 2021 | ₹155.95 | ₹240.35 | ₹126.55 | ₹228.55 | 6,88,651 | 1,06,650 |
| 15 Nov 2021 | ₹267.25 | ₹277.15 | ₹193.7 | ₹215.1 | 1,96,251 | 95,600 |
| 16 Nov 2021 | ₹225.05 | ₹225.05 | ₹129.8 | ₹130.5 | 9,32,052 | 2,06,450 |
| 17 Nov 2021 | ₹132.1 | ₹142.35 | ₹76.5 | ₹79.9 | 13,31,203 | 3,40,100 |
| 18 Nov 2021 | ₹42.4 | ₹86.55 | ₹28.05 | ₹30 | 38,58,553 | 8,24,100 |
| 22 Nov 2021 | ₹36.25 | ₹38.3 | ₹5.9 | ₹5.9 | 1,34,83,102 | 11,54,050 |
| 23 Nov 2021 | ₹4.05 | ₹6.4 | ₹2.35 | ₹2.55 | 52,32,653 | 8,93,850 |
| 24 Nov 2021 | ₹3.4 | ₹4.85 | ₹1.1 | ₹1.4 | 42,87,852 | 6,40,550 |
| 25 Nov 2021 | ₹0.85 | ₹1.1 | ₹0.05 | ₹0.05 | 15,46,102 | 3,66,450 |