NIFTY 50 18,500 CE traded across 22 sessions from 16 Nov 2021 to 16 Dec 2021, with a life-high of ₹244.4 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Nov 2021 | ₹111 | ₹111 | ₹111 | ₹111 | 51 | 50 |
| 17 Nov 2021 | ₹244.4 | ₹244.4 | ₹125 | ₹125 | 101 | 100 |
| 18 Nov 2021 | ₹66 | ₹69 | ₹39.15 | ₹39.15 | 3,051 | 1,950 |
| 22 Nov 2021 | ₹40 | ₹60 | ₹16.6 | ₹32 | 15,601 | 6,600 |
| 23 Nov 2021 | ₹34.1 | ₹34.1 | ₹17.1 | ₹22.25 | 3,901 | 8,100 |
| 24 Nov 2021 | ₹23.95 | ₹39.95 | ₹15 | ₹15.05 | 19,001 | 14,950 |
| 25 Nov 2021 | ₹15.05 | ₹21 | ₹11.05 | ₹14.55 | 24,001 | 18,050 |
| 26 Nov 2021 | ₹13.95 | ₹13.95 | ₹7.3 | ₹7.5 | 32,251 | 28,300 |
| 29 Nov 2021 | ₹7 | ₹14 | ₹5.95 | ₹6.05 | 41,751 | 43,050 |
| 30 Nov 2021 | ₹6.6 | ₹9.75 | ₹4.2 | ₹4.35 | 41,251 | 35,650 |
| 1 Dec 2021 | ₹5.1 | ₹6 | ₹4 | ₹5.25 | 20,951 | 33,150 |
| 2 Dec 2021 | ₹5.1 | ₹5.65 | ₹4.3 | ₹4.5 | 62,901 | 65,950 |
| 3 Dec 2021 | ₹4.95 | ₹6.2 | ₹3.75 | ₹4.25 | 97,901 | 82,400 |
| 6 Dec 2021 | ₹3.65 | ₹4.85 | ₹3.6 | ₹4.1 | 67,651 | 88,950 |
| 7 Dec 2021 | ₹4.4 | ₹4.4 | ₹2.65 | ₹2.7 | 1,27,752 | 1,18,950 |
| 8 Dec 2021 | ₹5.95 | ₹5.95 | ₹1.9 | ₹2.15 | 4,38,301 | 2,26,950 |
| 9 Dec 2021 | ₹2.25 | ₹2.75 | ₹1.75 | ₹1.75 | 32,31,902 | 20,88,900 |
| 10 Dec 2021 | ₹1.75 | ₹1.9 | ₹1.4 | ₹1.5 | 73,23,201 | 25,91,400 |
| 13 Dec 2021 | ₹1.6 | ₹2.55 | ₹1.35 | ₹2.05 | 1,35,55,502 | 52,23,800 |
| 14 Dec 2021 | ₹1.8 | ₹2.3 | ₹1.2 | ₹1.45 | 1,23,12,601 | 30,50,450 |
| 15 Dec 2021 | ₹1.25 | ₹1.8 | ₹0.8 | ₹1.55 | 98,24,952 | 40,89,200 |
| 16 Dec 2021 | ₹0.85 | ₹1.1 | ₹0.05 | ₹0.05 | 77,85,552 | 19,36,000 |