NIFTY 50 18,000 CE traded across 22 sessions from 9 Nov 2021 to 9 Dec 2021, with a life-high of ₹405.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2021 | ₹381.7 | ₹385.9 | ₹381.7 | ₹385.9 | 151 | 250 |
| 10 Nov 2021 | ₹307.35 | ₹334 | ₹299.8 | ₹327.7 | 401 | 550 |
| 11 Nov 2021 | ₹300 | ₹300 | ₹245 | ₹265 | 1,551 | 1,450 |
| 12 Nov 2021 | ₹285.3 | ₹363 | ₹254.8 | ₹350 | 4,502 | 2,450 |
| 15 Nov 2021 | ₹405.3 | ₹405.3 | ₹339.9 | ₹345.5 | 2,651 | 2,850 |
| 16 Nov 2021 | ₹334.95 | ₹334.95 | ₹261.7 | ₹261.7 | 3,751 | 4,200 |
| 17 Nov 2021 | ₹226.05 | ₹276.35 | ₹208.2 | ₹208.2 | 10,751 | 6,300 |
| 18 Nov 2021 | ₹211.65 | ₹216 | ₹135.1 | ₹147.55 | 62,601 | 33,450 |
| 22 Nov 2021 | ₹153.7 | ₹153.7 | ₹55.65 | ₹65 | 3,26,452 | 1,22,000 |
| 23 Nov 2021 | ₹65 | ₹65 | ₹41.45 | ₹50.9 | 4,00,351 | 1,86,450 |
| 24 Nov 2021 | ₹54 | ₹60.45 | ₹26.5 | ₹38.35 | 5,39,801 | 2,56,350 |
| 25 Nov 2021 | ₹38.35 | ₹43.15 | ₹23.05 | ₹38 | 8,92,251 | 2,81,150 |
| 26 Nov 2021 | ₹34.95 | ₹34.95 | ₹10.35 | ₹10.8 | 14,77,701 | 3,74,400 |
| 29 Nov 2021 | ₹11.25 | ₹12.5 | ₹6.35 | ₹6.6 | 9,32,152 | 4,49,250 |
| 30 Nov 2021 | ₹7 | ₹10.2 | ₹5.35 | ₹6.2 | 17,20,702 | 5,27,400 |
| 1 Dec 2021 | ₹7.2 | ₹8.2 | ₹4.2 | ₹5.2 | 12,68,752 | 6,10,750 |
| 2 Dec 2021 | ₹9 | ₹9 | ₹3.45 | ₹5.9 | 71,28,302 | 20,60,000 |
| 3 Dec 2021 | ₹6.45 | ₹9.75 | ₹3.45 | ₹3.6 | 3,35,32,703 | 60,28,650 |
| 6 Dec 2021 | ₹3.6 | ₹3.7 | ₹2.35 | ₹3.25 | 2,62,62,452 | 66,77,050 |
| 7 Dec 2021 | ₹2.5 | ₹2.9 | ₹1.3 | ₹1.35 | 2,57,69,301 | 84,69,450 |
| 8 Dec 2021 | ₹1.85 | ₹1.95 | ₹0.6 | ₹0.65 | 2,89,40,003 | 52,85,200 |
| 9 Dec 2021 | ₹0.7 | ₹1.15 | ₹0.05 | ₹0.05 | 1,75,80,453 | 34,12,950 |