NIFTY 50 18,300 CE traded across 20 sessions from 26 Oct 2021 to 25 Nov 2021, with a life-high of ₹378 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | ₹302.05 | ₹378 | ₹280 | ₹378 | 6,88,101 | 4,28,100 |
| 27 Oct 2021 | ₹344.95 | ₹368.95 | ₹282.05 | ₹289 | 9,15,453 | 6,00,350 |
| 28 Oct 2021 | ₹284 | ₹284 | ₹154.05 | ₹164.9 | 15,01,401 | 7,86,000 |
| 29 Oct 2021 | ₹178.65 | ₹183.4 | ₹94.8 | ₹103.3 | 18,01,152 | 8,39,900 |
| 1 Nov 2021 | ₹119.1 | ₹170 | ₹96.75 | ₹170 | 11,83,552 | 8,87,300 |
| 2 Nov 2021 | ₹175 | ₹175 | ₹115.7 | ₹123.9 | 7,63,203 | 9,51,150 |
| 3 Nov 2021 | ₹127.8 | ₹145.75 | ₹80.05 | ₹92 | 13,26,802 | 9,82,750 |
| 8 Nov 2021 | ₹95 | ₹162.2 | ₹80.65 | ₹154.55 | 18,80,752 | 10,17,000 |
| 9 Nov 2021 | ₹154.55 | ₹155.4 | ₹104.35 | ₹124.05 | 15,07,902 | 11,88,150 |
| 10 Nov 2021 | ₹105.1 | ₹119.05 | ₹82.65 | ₹99.5 | 16,82,602 | 11,77,150 |
| 11 Nov 2021 | ₹85.15 | ₹86.65 | ₹56.45 | ₹64.85 | 21,77,101 | 11,64,300 |
| 12 Nov 2021 | ₹68 | ₹109.95 | ₹52.8 | ₹105.9 | 35,75,602 | 12,97,350 |
| 15 Nov 2021 | ₹109.8 | ₹132.3 | ₹85.25 | ₹94.9 | 40,98,952 | 16,00,600 |
| 16 Nov 2021 | ₹90.55 | ₹101.4 | ₹48.05 | ₹48.5 | 47,89,802 | 17,12,050 |
| 17 Nov 2021 | ₹41.5 | ₹50.65 | ₹23.85 | ₹26 | 46,77,653 | 19,50,000 |
| 18 Nov 2021 | ₹25.95 | ₹36.85 | ₹7 | ₹7 | 1,00,08,403 | 26,57,700 |
| 22 Nov 2021 | ₹9.45 | ₹10.7 | ₹3.7 | ₹3.95 | 2,46,30,603 | 49,55,100 |
| 23 Nov 2021 | ₹3.65 | ₹4.6 | ₹1.35 | ₹1.35 | 1,25,95,201 | 36,43,150 |
| 24 Nov 2021 | ₹1.6 | ₹1.7 | ₹0.55 | ₹0.9 | 61,14,351 | 30,18,250 |
| 25 Nov 2021 | ₹0.8 | ₹0.85 | ₹0.05 | ₹0.05 | 27,88,403 | 23,95,350 |