NIFTY 50 18,000 CE traded across 20 sessions from 18 Nov 2021 to 16 Dec 2021, with a life-high of ₹451.2 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Nov 2021 | ₹320.35 | ₹451.2 | ₹183.95 | ₹189.15 | 2,402 | 1,300 |
| 22 Nov 2021 | ₹174.65 | ₹174.7 | ₹82 | ₹99.75 | 12,552 | 7,450 |
| 23 Nov 2021 | ₹71.5 | ₹94.95 | ₹56.45 | ₹83 | 17,501 | 9,200 |
| 24 Nov 2021 | ₹91.9 | ₹95 | ₹45 | ₹45 | 25,051 | 18,350 |
| 25 Nov 2021 | ₹41.95 | ₹70 | ₹41.75 | ₹65 | 25,452 | 20,800 |
| 26 Nov 2021 | ₹45 | ₹48.9 | ₹21.05 | ₹22 | 88,152 | 49,650 |
| 29 Nov 2021 | ₹27.95 | ₹39 | ₹15 | ₹23.4 | 95,702 | 57,550 |
| 30 Nov 2021 | ₹18.05 | ₹26.5 | ₹13.7 | ₹15 | 1,42,201 | 74,100 |
| 1 Dec 2021 | ₹19.55 | ₹19.55 | ₹12.55 | ₹15.7 | 1,25,651 | 1,08,350 |
| 2 Dec 2021 | ₹15.85 | ₹25 | ₹10.3 | ₹24.95 | 3,15,601 | 1,58,000 |
| 3 Dec 2021 | ₹24.85 | ₹34.2 | ₹11.2 | ₹12.55 | 11,63,803 | 3,06,000 |
| 6 Dec 2021 | ₹12 | ₹16 | ₹6.95 | ₹8.25 | 6,96,753 | 3,42,350 |
| 7 Dec 2021 | ₹10.75 | ₹11.9 | ₹6.7 | ₹6.85 | 12,69,552 | 5,53,200 |
| 8 Dec 2021 | ₹10.95 | ₹14.85 | ₹8 | ₹12.85 | 24,53,151 | 7,76,500 |
| 9 Dec 2021 | ₹14.9 | ₹17.75 | ₹7.05 | ₹10.95 | 75,69,701 | 19,73,450 |
| 10 Dec 2021 | ₹10.5 | ₹10.5 | ₹4.9 | ₹5.85 | 2,55,29,253 | 41,04,900 |
| 13 Dec 2021 | ₹8 | ₹12 | ₹4.2 | ₹4.2 | 4,49,03,403 | 67,39,950 |
| 14 Dec 2021 | ₹4 | ₹4 | ₹2.25 | ₹2.3 | 3,77,83,803 | 80,17,450 |
| 15 Dec 2021 | ₹2.2 | ₹2.9 | ₹1.25 | ₹1.85 | 3,26,47,301 | 65,24,200 |
| 16 Dec 2021 | ₹1.45 | ₹1.45 | ₹0.05 | ₹0.05 | 2,16,62,303 | 33,53,200 |