NIFTY 50 18,050 CE traded across 18 sessions from 18 Nov 2021 to 16 Dec 2021, with a life-high of ₹288.9 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Nov 2021 | ₹288.9 | ₹288.9 | ₹200 | ₹200 | 101 | 50 |
| 24 Nov 2021 | ₹61 | ₹61 | ₹51.05 | ₹51.05 | 101 | 100 |
| 25 Nov 2021 | ₹55.7 | ₹56 | ₹55.7 | ₹56 | 101 | 100 |
| 26 Nov 2021 | ₹30.2 | ₹30.2 | ₹17.65 | ₹17.65 | 701 | 350 |
| 29 Nov 2021 | ₹23.95 | ₹40.1 | ₹12.35 | ₹13.7 | 3,401 | 1,250 |
| 30 Nov 2021 | ₹15.95 | ₹19.35 | ₹8.55 | ₹11.75 | 2,351 | 1,750 |
| 1 Dec 2021 | ₹12.05 | ₹14.25 | ₹10.05 | ₹13.35 | 26,451 | 21,100 |
| 2 Dec 2021 | ₹11 | ₹23.55 | ₹8.65 | ₹19.85 | 27,801 | 13,200 |
| 3 Dec 2021 | ₹20.15 | ₹27.85 | ₹9.35 | ₹10.55 | 1,01,601 | 24,500 |
| 6 Dec 2021 | ₹9.95 | ₹11.3 | ₹6 | ₹7.1 | 71,852 | 18,850 |
| 7 Dec 2021 | ₹10.3 | ₹10.3 | ₹5.55 | ₹5.55 | 46,951 | 18,750 |
| 8 Dec 2021 | ₹8.05 | ₹12.1 | ₹6.5 | ₹10.3 | 1,15,702 | 41,250 |
| 9 Dec 2021 | ₹10.95 | ₹15.45 | ₹5.55 | ₹7.8 | 8,77,751 | 2,29,950 |
| 10 Dec 2021 | ₹8.25 | ₹8.5 | ₹3.9 | ₹4.2 | 45,83,351 | 6,73,700 |
| 13 Dec 2021 | ₹5.5 | ₹8.2 | ₹3.55 | ₹3.55 | 82,15,451 | 8,20,400 |
| 14 Dec 2021 | ₹4 | ₹4 | ₹1.1 | ₹2.05 | 30,00,702 | 5,08,500 |
| 15 Dec 2021 | ₹2 | ₹2.7 | ₹1.2 | ₹1.6 | 13,50,001 | 4,17,500 |
| 16 Dec 2021 | ₹1.1 | ₹1.45 | ₹0.05 | ₹0.1 | 9,08,951 | 3,67,550 |