NIFTY 50 18,100 CE traded across 21 sessions from 9 Nov 2021 to 9 Dec 2021, with a life-high of ₹332.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Nov 2021 | ₹300.05 | ₹300.05 | ₹300.05 | ₹300.05 | 51 | 0 |
| 10 Nov 2021 | ₹300 | ₹306.3 | ₹300 | ₹306.3 | 101 | 100 |
| 12 Nov 2021 | ₹231.45 | ₹311.85 | ₹231.45 | ₹311.85 | 451 | 200 |
| 15 Nov 2021 | ₹322 | ₹332.45 | ₹288 | ₹295.6 | 1,851 | 700 |
| 16 Nov 2021 | ₹295.95 | ₹295.95 | ₹217.05 | ₹217.05 | 10,451 | 5,550 |
| 17 Nov 2021 | ₹187.35 | ₹227.3 | ₹160.3 | ₹162.65 | 8,601 | 6,550 |
| 18 Nov 2021 | ₹171.75 | ₹173.45 | ₹101 | ₹105 | 28,201 | 15,500 |
| 22 Nov 2021 | ₹111.4 | ₹111.4 | ₹42.05 | ₹52.5 | 1,24,801 | 31,600 |
| 23 Nov 2021 | ₹42 | ₹46.3 | ₹31.35 | ₹36.25 | 83,651 | 42,850 |
| 24 Nov 2021 | ₹38.2 | ₹44.05 | ₹20.15 | ₹21.05 | 1,80,652 | 75,800 |
| 25 Nov 2021 | ₹23 | ₹28.5 | ₹13.9 | ₹26.55 | 3,57,401 | 84,250 |
| 26 Nov 2021 | ₹13.1 | ₹17.35 | ₹8 | ₹8.2 | 3,78,902 | 1,00,900 |
| 29 Nov 2021 | ₹9.05 | ₹11.75 | ₹5.3 | ₹5.5 | 3,42,452 | 1,09,250 |
| 30 Nov 2021 | ₹5.95 | ₹10.1 | ₹4.3 | ₹4.5 | 5,00,852 | 1,36,000 |
| 1 Dec 2021 | ₹5.55 | ₹6.2 | ₹3.3 | ₹3.95 | 4,78,101 | 1,43,950 |
| 2 Dec 2021 | ₹6.15 | ₹6.15 | ₹2.45 | ₹3.25 | 25,30,201 | 6,51,450 |
| 3 Dec 2021 | ₹3 | ₹8.4 | ₹2.5 | ₹2.5 | 1,66,96,853 | 28,85,250 |
| 6 Dec 2021 | ₹2.6 | ₹3.4 | ₹1.8 | ₹2.75 | 1,07,55,102 | 16,06,250 |
| 7 Dec 2021 | ₹2.55 | ₹2.55 | ₹1.1 | ₹1.15 | 50,46,502 | 13,97,450 |
| 8 Dec 2021 | ₹1.1 | ₹1.55 | ₹0.5 | ₹0.55 | 47,38,351 | 14,21,800 |
| 9 Dec 2021 | ₹0.55 | ₹0.9 | ₹0.05 | ₹0.05 | 30,41,601 | 10,27,000 |