NIFTY 50 18,500 CE traded across 20 sessions from 2 Nov 2021 to 2 Dec 2021, with a life-high of ₹145.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Nov 2021 | ₹145.9 | ₹145.9 | ₹110 | ₹114 | 4,151 | 4,950 |
| 3 Nov 2021 | ₹123.95 | ₹136.6 | ₹82.5 | ₹89.75 | 7,202 | 8,650 |
| 8 Nov 2021 | ₹99.5 | ₹137.2 | ₹79.15 | ₹137.2 | 18,051 | 10,600 |
| 9 Nov 2021 | ₹126.8 | ₹132.4 | ₹94.3 | ₹104.95 | 10,851 | 12,650 |
| 10 Nov 2021 | ₹104.95 | ₹104.95 | ₹77 | ₹89.85 | 17,001 | 18,550 |
| 11 Nov 2021 | ₹74.4 | ₹76.45 | ₹57.4 | ₹60.95 | 30,851 | 28,700 |
| 12 Nov 2021 | ₹65.95 | ₹92.05 | ₹52.35 | ₹88.85 | 1,26,201 | 46,300 |
| 15 Nov 2021 | ₹91.95 | ₹109.7 | ₹74.55 | ₹79.5 | 1,60,452 | 61,650 |
| 16 Nov 2021 | ₹86.1 | ₹86.1 | ₹44.55 | ₹44.55 | 2,74,701 | 1,05,600 |
| 17 Nov 2021 | ₹42.9 | ₹47.4 | ₹26.05 | ₹26.5 | 3,77,302 | 1,67,900 |
| 18 Nov 2021 | ₹22.65 | ₹29.4 | ₹14.1 | ₹15 | 6,53,851 | 2,48,350 |
| 22 Nov 2021 | ₹16.45 | ₹17.95 | ₹6.55 | ₹7.8 | 9,07,352 | 2,19,150 |
| 23 Nov 2021 | ₹7.7 | ₹9.6 | ₹3.6 | ₹4.65 | 7,13,401 | 2,84,500 |
| 24 Nov 2021 | ₹7.45 | ₹7.45 | ₹2.95 | ₹4.15 | 10,25,951 | 4,35,000 |
| 25 Nov 2021 | ₹4.15 | ₹4.15 | ₹1.8 | ₹2 | 26,73,402 | 14,22,350 |
| 26 Nov 2021 | ₹2 | ₹2.65 | ₹1.65 | ₹2.1 | 1,27,58,751 | 27,68,450 |
| 29 Nov 2021 | ₹2.35 | ₹2.4 | ₹1.1 | ₹1.2 | 56,14,151 | 26,24,200 |
| 30 Nov 2021 | ₹1.2 | ₹1.25 | ₹0.55 | ₹0.8 | 47,43,901 | 21,79,000 |
| 1 Dec 2021 | ₹0.75 | ₹0.75 | ₹0.4 | ₹0.45 | 26,40,951 | 17,78,800 |
| 2 Dec 2021 | ₹0.65 | ₹0.65 | ₹0.05 | ₹0.05 | 20,75,803 | 14,52,650 |