NIFTY 50 18,000 CE traded across 20 sessions from 2 Nov 2021 to 2 Dec 2021, with a life-high of ₹369.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Nov 2021 | ₹335.65 | ₹335.65 | ₹270.9 | ₹275 | 1,751 | 1,600 |
| 3 Nov 2021 | ₹300 | ₹324.6 | ₹212 | ₹234.25 | 3,551 | 3,250 |
| 8 Nov 2021 | ₹266.8 | ₹365.75 | ₹234 | ₹355.3 | 16,251 | 6,850 |
| 9 Nov 2021 | ₹350.15 | ₹352 | ₹276.7 | ₹316.15 | 13,202 | 10,350 |
| 10 Nov 2021 | ₹246 | ₹311.15 | ₹240 | ₹278.65 | 18,651 | 12,700 |
| 11 Nov 2021 | ₹250.6 | ₹250.6 | ₹195 | ₹216.7 | 34,751 | 24,100 |
| 12 Nov 2021 | ₹249.35 | ₹328.25 | ₹205.25 | ₹317.5 | 91,451 | 20,850 |
| 15 Nov 2021 | ₹352.45 | ₹369.65 | ₹284.15 | ₹304.1 | 52,651 | 20,400 |
| 16 Nov 2021 | ₹290.05 | ₹301.65 | ₹212.05 | ₹214.05 | 1,61,552 | 46,150 |
| 17 Nov 2021 | ₹192.45 | ₹228.7 | ₹157.95 | ₹160.05 | 3,26,203 | 1,09,000 |
| 18 Nov 2021 | ₹155.8 | ₹172 | ₹89.7 | ₹101 | 14,16,351 | 3,12,100 |
| 22 Nov 2021 | ₹105.15 | ₹105.5 | ₹25.6 | ₹29 | 41,53,302 | 5,85,950 |
| 23 Nov 2021 | ₹29.05 | ₹29.2 | ₹17.45 | ₹18.9 | 28,48,601 | 7,38,600 |
| 24 Nov 2021 | ₹19.25 | ₹27.25 | ₹9.3 | ₹9.75 | 40,88,602 | 9,18,300 |
| 25 Nov 2021 | ₹9.95 | ₹12.55 | ₹6.8 | ₹9.85 | 81,40,301 | 18,08,200 |
| 26 Nov 2021 | ₹7.8 | ₹7.8 | ₹3.25 | ₹3.45 | 3,08,02,952 | 48,84,600 |
| 29 Nov 2021 | ₹3 | ₹3.55 | ₹1.85 | ₹1.9 | 2,13,62,352 | 49,58,650 |
| 30 Nov 2021 | ₹1.7 | ₹2.2 | ₹1.25 | ₹1.65 | 2,08,10,853 | 44,67,500 |
| 1 Dec 2021 | ₹1.55 | ₹1.55 | ₹0.75 | ₹0.95 | 1,36,38,202 | 46,33,150 |
| 2 Dec 2021 | ₹0.5 | ₹1 | ₹0.05 | ₹0.05 | 1,02,01,252 | 29,99,350 |