NIFTY 50 18,600 CE traded across 19 sessions from 12 Nov 2021 to 9 Dec 2021, with a life-high of ₹149.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 12 Nov 2021 | ₹149.75 | ₹149.75 | ₹149.75 | ₹149.75 | 51 | 50 |
| 15 Nov 2021 | ₹100.1 | ₹104.1 | ₹100 | ₹104.1 | 201 | 200 |
| 16 Nov 2021 | ₹87.95 | ₹97.65 | ₹57.85 | ₹57.85 | 1,701 | 950 |
| 17 Nov 2021 | ₹51.95 | ₹55.25 | ₹34 | ₹34 | 5,651 | 3,450 |
| 18 Nov 2021 | ₹34.65 | ₹34.7 | ₹22.6 | ₹23 | 7,451 | 5,100 |
| 22 Nov 2021 | ₹24.2 | ₹24.2 | ₹9.75 | ₹12.2 | 19,201 | 9,600 |
| 23 Nov 2021 | ₹14.35 | ₹23.95 | ₹8.1 | ₹8.45 | 36,851 | 18,350 |
| 24 Nov 2021 | ₹10 | ₹17.2 | ₹5.55 | ₹5.9 | 37,401 | 19,700 |
| 25 Nov 2021 | ₹7 | ₹7.5 | ₹3.35 | ₹5.15 | 34,401 | 15,450 |
| 26 Nov 2021 | ₹3.1 | ₹10.3 | ₹2.6 | ₹4.55 | 22,201 | 13,200 |
| 29 Nov 2021 | ₹4.55 | ₹4.55 | ₹2.7 | ₹3.05 | 15,001 | 13,650 |
| 30 Nov 2021 | ₹3.3 | ₹3.6 | ₹2.65 | ₹3.1 | 43,551 | 26,400 |
| 1 Dec 2021 | ₹3.5 | ₹3.5 | ₹2.05 | ₹2.2 | 13,001 | 28,550 |
| 2 Dec 2021 | ₹2.75 | ₹2.75 | ₹1.25 | ₹1.4 | 54,201 | 43,050 |
| 3 Dec 2021 | ₹1.7 | ₹1.9 | ₹1.2 | ₹1.9 | 9,65,501 | 1,84,800 |
| 6 Dec 2021 | ₹1.85 | ₹3.1 | ₹1.2 | ₹3.1 | 6,98,901 | 2,09,000 |
| 7 Dec 2021 | ₹1.9 | ₹2.15 | ₹0.5 | ₹0.5 | 5,17,502 | 1,96,050 |
| 8 Dec 2021 | ₹0.5 | ₹0.9 | ₹0.15 | ₹0.15 | 4,70,401 | 1,78,300 |
| 9 Dec 2021 | ₹0.2 | ₹0.45 | ₹0.05 | ₹0.05 | 3,48,651 | 1,55,250 |