NIFTY 50 18,050 CE traded across 20 sessions from 10 Nov 2021 to 9 Dec 2021, with a life-high of ₹461.5 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 10 Nov 2021 | ₹461.5 | ₹461.5 | ₹340 | ₹340 | 101 | 50 |
| 12 Nov 2021 | ₹310.95 | ₹322 | ₹310.95 | ₹322 | 201 | 100 |
| 15 Nov 2021 | ₹322 | ₹322 | ₹322 | ₹322 | 51 | 100 |
| 16 Nov 2021 | ₹297.4 | ₹297.4 | ₹248.15 | ₹248.15 | 4,851 | 3,650 |
| 17 Nov 2021 | ₹223.5 | ₹226.3 | ₹183.3 | ₹186.85 | 701 | 5,100 |
| 18 Nov 2021 | ₹175 | ₹175 | ₹122.3 | ₹125.55 | 5,051 | 5,750 |
| 22 Nov 2021 | ₹115.9 | ₹115.9 | ₹45.05 | ₹63.1 | 5,752 | 7,400 |
| 23 Nov 2021 | ₹45.25 | ₹54.85 | ₹36.3 | ₹43.95 | 13,602 | 8,850 |
| 24 Nov 2021 | ₹45 | ₹56.8 | ₹24.05 | ₹25.4 | 20,201 | 9,800 |
| 25 Nov 2021 | ₹26.85 | ₹36.5 | ₹16 | ₹30.65 | 46,551 | 8,650 |
| 26 Nov 2021 | ₹15.05 | ₹21.9 | ₹9.25 | ₹9.55 | 68,702 | 20,250 |
| 29 Nov 2021 | ₹12.45 | ₹12.45 | ₹5.65 | ₹5.65 | 34,251 | 16,950 |
| 30 Nov 2021 | ₹6.7 | ₹8.9 | ₹5 | ₹5.2 | 96,651 | 27,400 |
| 1 Dec 2021 | ₹7.15 | ₹7.55 | ₹4 | ₹4.7 | 38,601 | 24,250 |
| 2 Dec 2021 | ₹5.9 | ₹5.9 | ₹2.75 | ₹4.2 | 3,46,701 | 1,09,700 |
| 3 Dec 2021 | ₹4.5 | ₹6.9 | ₹2.85 | ₹2.9 | 32,14,902 | 5,02,100 |
| 6 Dec 2021 | ₹2.95 | ₹3.45 | ₹2.05 | ₹3.15 | 16,18,551 | 2,68,150 |
| 7 Dec 2021 | ₹2.7 | ₹2.8 | ₹1.3 | ₹1.35 | 6,13,952 | 2,90,000 |
| 8 Dec 2021 | ₹1.55 | ₹1.8 | ₹0.5 | ₹0.55 | 10,38,302 | 3,44,100 |
| 9 Dec 2021 | ₹0.9 | ₹1 | ₹0.05 | ₹0.05 | 7,71,001 | 4,03,150 |