NIFTY 50 18,100 CE traded across 22 sessions from 16 Nov 2021 to 16 Dec 2021, with a life-high of ₹315.35 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Nov 2021 | ₹315.35 | ₹315.35 | ₹315.35 | ₹315.35 | 50 | 0 |
| 17 Nov 2021 | ₹173.45 | ₹220 | ₹173.45 | ₹220 | 151 | 50 |
| 18 Nov 2021 | ₹202.55 | ₹202.55 | ₹147 | ₹160.35 | 701 | 650 |
| 22 Nov 2021 | ₹129.9 | ₹129.9 | ₹61 | ₹82.5 | 3,701 | 2,500 |
| 23 Nov 2021 | ₹62.15 | ₹74.4 | ₹51.35 | ₹60.15 | 4,351 | 2,550 |
| 24 Nov 2021 | ₹60.95 | ₹70.4 | ₹37 | ₹37 | 11,001 | 5,850 |
| 25 Nov 2021 | ₹42.8 | ₹49.1 | ₹31.55 | ₹45 | 16,251 | 11,400 |
| 26 Nov 2021 | ₹35.5 | ₹35.6 | ₹16.2 | ₹16.95 | 24,002 | 12,650 |
| 29 Nov 2021 | ₹19.45 | ₹19.6 | ₹11.85 | ₹11.85 | 26,801 | 16,900 |
| 30 Nov 2021 | ₹13.8 | ₹17.95 | ₹10.8 | ₹11.85 | 22,851 | 14,500 |
| 1 Dec 2021 | ₹13.7 | ₹15.3 | ₹9.25 | ₹11.45 | 26,601 | 16,150 |
| 2 Dec 2021 | ₹11.95 | ₹18.45 | ₹9.55 | ₹16.75 | 86,401 | 33,950 |
| 3 Dec 2021 | ₹23.8 | ₹23.8 | ₹8 | ₹9.1 | 2,45,403 | 56,650 |
| 6 Dec 2021 | ₹8.9 | ₹9.25 | ₹5.65 | ₹6.35 | 1,28,102 | 51,900 |
| 7 Dec 2021 | ₹6.45 | ₹8.15 | ₹4.25 | ₹4.25 | 3,18,801 | 1,49,650 |
| 8 Dec 2021 | ₹7.2 | ₹9.15 | ₹5.3 | ₹7.3 | 8,35,703 | 2,71,900 |
| 9 Dec 2021 | ₹9.15 | ₹9.15 | ₹4.35 | ₹5.85 | 30,60,151 | 9,38,150 |
| 10 Dec 2021 | ₹6.3 | ₹6.3 | ₹3.05 | ₹3.25 | 1,93,53,003 | 24,72,350 |
| 13 Dec 2021 | ₹4.45 | ₹5.7 | ₹3.1 | ₹3.35 | 2,48,30,151 | 49,42,750 |
| 14 Dec 2021 | ₹4.3 | ₹4.3 | ₹1.75 | ₹1.9 | 1,82,65,102 | 32,79,000 |
| 15 Dec 2021 | ₹1.75 | ₹2.55 | ₹1.1 | ₹1.75 | 1,13,51,153 | 20,02,000 |
| 16 Dec 2021 | ₹1.05 | ₹1.4 | ₹0.05 | ₹0.1 | 46,80,953 | 10,68,200 |