NIFTY 50 18,250 CE traded across 20 sessions from 26 Oct 2021 to 25 Nov 2021, with a life-high of ₹415.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | ₹345.2 | ₹415.9 | ₹303.3 | ₹415.9 | 86,651 | 41,450 |
| 27 Oct 2021 | ₹385.05 | ₹392.5 | ₹306.45 | ₹312.55 | 66,801 | 49,450 |
| 28 Oct 2021 | ₹299.45 | ₹299.45 | ₹168.95 | ₹180.6 | 1,45,451 | 77,150 |
| 29 Oct 2021 | ₹181 | ₹187 | ₹106.85 | ₹115.9 | 1,50,001 | 72,350 |
| 1 Nov 2021 | ₹136.3 | ₹188.6 | ₹109.15 | ₹182.65 | 1,34,151 | 73,100 |
| 2 Nov 2021 | ₹182.7 | ₹189.95 | ₹129.5 | ₹138.55 | 1,40,002 | 1,16,200 |
| 3 Nov 2021 | ₹155.65 | ₹163.4 | ₹90.45 | ₹103.15 | 2,54,602 | 1,00,550 |
| 8 Nov 2021 | ₹120.05 | ₹183 | ₹93.95 | ₹175.1 | 1,71,152 | 86,350 |
| 9 Nov 2021 | ₹180 | ₹180 | ₹120.55 | ₹142.1 | 1,07,452 | 1,02,950 |
| 10 Nov 2021 | ₹100.5 | ₹137.05 | ₹97 | ₹114 | 1,62,601 | 1,12,250 |
| 11 Nov 2021 | ₹111.35 | ₹111.35 | ₹66.8 | ₹75.65 | 3,23,302 | 1,54,150 |
| 12 Nov 2021 | ₹81.85 | ₹130.5 | ₹63.3 | ₹124 | 10,10,852 | 1,74,350 |
| 15 Nov 2021 | ₹139.65 | ₹155.8 | ₹101.4 | ₹114 | 5,69,251 | 1,94,600 |
| 16 Nov 2021 | ₹120.85 | ₹120.9 | ₹59.45 | ₹59.45 | 13,15,252 | 4,76,550 |
| 17 Nov 2021 | ₹45.3 | ₹62.95 | ₹30.05 | ₹32.85 | 13,27,451 | 4,94,550 |
| 18 Nov 2021 | ₹32 | ₹35.6 | ₹8.6 | ₹9.4 | 29,01,051 | 8,58,250 |
| 22 Nov 2021 | ₹16 | ₹16 | ₹3.95 | ₹4 | 67,45,702 | 7,88,850 |
| 23 Nov 2021 | ₹4.05 | ₹4.8 | ₹1.25 | ₹1.25 | 20,11,402 | 7,03,350 |
| 24 Nov 2021 | ₹2.8 | ₹3.65 | ₹0.55 | ₹0.7 | 10,20,602 | 5,72,600 |
| 25 Nov 2021 | ₹0.85 | ₹0.9 | ₹0.05 | ₹0.05 | 3,60,001 | 5,13,350 |