NIFTY 50 18,300 CE traded across 20 sessions from 18 Nov 2021 to 16 Dec 2021, with a life-high of ₹89 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 18 Nov 2021 | ₹65 | ₹68 | ₹65 | ₹65 | 201 | 150 |
| 22 Nov 2021 | ₹89 | ₹89 | ₹23.1 | ₹48.65 | 1,751 | 1,250 |
| 23 Nov 2021 | ₹52.05 | ₹59.05 | ₹31.55 | ₹42.1 | 3,302 | 2,100 |
| 24 Nov 2021 | ₹51.1 | ₹53.1 | ₹22 | ₹22 | 6,701 | 3,150 |
| 25 Nov 2021 | ₹27.05 | ₹28.5 | ₹18.55 | ₹24 | 5,601 | 3,950 |
| 26 Nov 2021 | ₹24.05 | ₹29.45 | ₹9.6 | ₹10.95 | 8,201 | 4,750 |
| 29 Nov 2021 | ₹7.05 | ₹17.7 | ₹7.05 | ₹9.1 | 4,951 | 6,800 |
| 30 Nov 2021 | ₹12.05 | ₹13.8 | ₹8 | ₹8.3 | 4,801 | 8,300 |
| 1 Dec 2021 | ₹9.45 | ₹9.45 | ₹7.3 | ₹7.8 | 2,801 | 8,600 |
| 2 Dec 2021 | ₹7.65 | ₹7.85 | ₹4.3 | ₹7.85 | 23,152 | 16,450 |
| 3 Dec 2021 | ₹10.05 | ₹10.05 | ₹5.1 | ₹5.5 | 1,53,451 | 22,650 |
| 6 Dec 2021 | ₹8.9 | ₹8.9 | ₹4 | ₹4.85 | 81,452 | 45,650 |
| 7 Dec 2021 | ₹6 | ₹6 | ₹3.35 | ₹3.7 | 1,01,851 | 60,200 |
| 8 Dec 2021 | ₹4.7 | ₹5.55 | ₹2.5 | ₹3.2 | 3,46,752 | 1,32,900 |
| 9 Dec 2021 | ₹3.3 | ₹5.35 | ₹2.3 | ₹2.45 | 21,75,401 | 7,13,650 |
| 10 Dec 2021 | ₹3.5 | ₹3.5 | ₹1.75 | ₹1.9 | 1,20,82,503 | 24,09,300 |
| 13 Dec 2021 | ₹1.6 | ₹2.7 | ₹1.6 | ₹2.25 | 1,56,10,903 | 18,11,200 |
| 14 Dec 2021 | ₹1.9 | ₹2.5 | ₹1.4 | ₹1.45 | 80,43,701 | 17,35,400 |
| 15 Dec 2021 | ₹1.4 | ₹2.1 | ₹0.95 | ₹1.75 | 55,72,501 | 11,91,600 |
| 16 Dec 2021 | ₹1 | ₹1.3 | ₹0.05 | ₹0.05 | 27,28,052 | 6,60,600 |