NIFTY 50 18,200 CE traded across 22 sessions from 16 Nov 2021 to 16 Dec 2021, with a life-high of ₹284.65 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Nov 2021 | ₹284.65 | ₹284.65 | ₹214.3 | ₹214.3 | 401 | 150 |
| 17 Nov 2021 | ₹183.35 | ₹192 | ₹161 | ₹161 | 601 | 550 |
| 18 Nov 2021 | ₹161 | ₹161 | ₹110 | ₹133 | 1,051 | 1,150 |
| 22 Nov 2021 | ₹69.05 | ₹101.75 | ₹48.1 | ₹64.95 | 3,451 | 2,300 |
| 23 Nov 2021 | ₹63.6 | ₹63.6 | ₹48.1 | ₹57.4 | 3,951 | 3,500 |
| 24 Nov 2021 | ₹60.45 | ₹60.45 | ₹30.05 | ₹30.05 | 3,751 | 3,900 |
| 25 Nov 2021 | ₹35 | ₹38.65 | ₹24.95 | ₹32.8 | 8,801 | 6,500 |
| 26 Nov 2021 | ₹27.65 | ₹27.65 | ₹13 | ₹13 | 20,452 | 10,100 |
| 29 Nov 2021 | ₹13.05 | ₹16.95 | ₹9.6 | ₹9.95 | 16,051 | 11,950 |
| 30 Nov 2021 | ₹8.25 | ₹18.4 | ₹8.25 | ₹9.5 | 26,251 | 15,800 |
| 1 Dec 2021 | ₹10 | ₹10.8 | ₹7.2 | ₹8.75 | 5,801 | 14,200 |
| 2 Dec 2021 | ₹8.8 | ₹11.4 | ₹4.3 | ₹11.4 | 63,752 | 38,750 |
| 3 Dec 2021 | ₹11 | ₹15.55 | ₹6.15 | ₹7.15 | 2,06,352 | 46,900 |
| 6 Dec 2021 | ₹7.4 | ₹7.4 | ₹4.75 | ₹5.95 | 1,42,601 | 65,750 |
| 7 Dec 2021 | ₹11.15 | ₹11.15 | ₹3.55 | ₹3.55 | 3,29,101 | 1,19,450 |
| 8 Dec 2021 | ₹5 | ₹6.3 | ₹3.2 | ₹4.2 | 7,45,101 | 2,81,000 |
| 9 Dec 2021 | ₹4.45 | ₹6.1 | ₹3 | ₹3.35 | 28,98,552 | 9,84,350 |
| 10 Dec 2021 | ₹2.9 | ₹3.5 | ₹2.1 | ₹2.2 | 1,33,80,002 | 22,78,100 |
| 13 Dec 2021 | ₹2 | ₹3.4 | ₹1.95 | ₹2.75 | 2,61,72,252 | 54,82,500 |
| 14 Dec 2021 | ₹2.4 | ₹2.8 | ₹1.5 | ₹1.6 | 1,55,54,451 | 38,33,750 |
| 15 Dec 2021 | ₹1.3 | ₹2.25 | ₹1 | ₹1.75 | 97,78,052 | 23,79,100 |
| 16 Dec 2021 | ₹1.05 | ₹1.4 | ₹0.05 | ₹0.05 | 45,72,952 | 17,03,250 |