NIFTY 50 18,600 CE traded across 22 sessions from 16 Nov 2021 to 16 Dec 2021, with a life-high of ₹119.95 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 16 Nov 2021 | ₹104 | ₹119.95 | ₹79.7 | ₹86.45 | 651 | 1,250 |
| 17 Nov 2021 | ₹73.75 | ₹83.95 | ₹54.45 | ₹54.45 | 951 | 1,400 |
| 18 Nov 2021 | ₹54.5 | ₹56.15 | ₹38 | ₹55.85 | 1,151 | 1,450 |
| 22 Nov 2021 | ₹24.65 | ₹43.9 | ₹16.5 | ₹22.75 | 5,352 | 3,000 |
| 23 Nov 2021 | ₹20 | ₹26.9 | ₹15 | ₹15 | 901 | 3,200 |
| 24 Nov 2021 | ₹18.05 | ₹25 | ₹12 | ₹12 | 1,001 | 3,800 |
| 25 Nov 2021 | ₹6.85 | ₹19.5 | ₹6.85 | ₹8.15 | 3,801 | 4,000 |
| 26 Nov 2021 | ₹56.35 | ₹56.35 | ₹5.9 | ₹8.2 | 1,851 | 5,100 |
| 29 Nov 2021 | ₹4.85 | ₹12.5 | ₹4.85 | ₹5.8 | 4,301 | 5,550 |
| 30 Nov 2021 | ₹6 | ₹8.2 | ₹5 | ₹5.3 | 3,301 | 5,800 |
| 1 Dec 2021 | ₹4.45 | ₹5.5 | ₹4.45 | ₹5.1 | 1,751 | 5,550 |
| 2 Dec 2021 | ₹5 | ₹5.1 | ₹3.7 | ₹3.95 | 3,151 | 5,950 |
| 3 Dec 2021 | ₹4.85 | ₹4.85 | ₹2.95 | ₹3 | 23,851 | 11,050 |
| 6 Dec 2021 | ₹4.5 | ₹4.5 | ₹2.15 | ₹3.9 | 4,101 | 12,350 |
| 7 Dec 2021 | ₹3.85 | ₹4.3 | ₹2.15 | ₹2.6 | 19,051 | 17,700 |
| 8 Dec 2021 | ₹3.4 | ₹3.4 | ₹1.8 | ₹1.85 | 22,001 | 24,700 |
| 9 Dec 2021 | ₹3 | ₹3 | ₹1.4 | ₹1.45 | 2,45,301 | 1,53,600 |
| 10 Dec 2021 | ₹1.45 | ₹1.75 | ₹1.2 | ₹1.2 | 5,22,702 | 2,17,950 |
| 13 Dec 2021 | ₹1.3 | ₹2.35 | ₹1.2 | ₹2.1 | 18,92,602 | 4,98,750 |
| 14 Dec 2021 | ₹1.9 | ₹2.1 | ₹1.1 | ₹1.25 | 11,47,452 | 3,07,650 |
| 15 Dec 2021 | ₹1.2 | ₹1.7 | ₹0.75 | ₹1.4 | 12,33,701 | 4,50,500 |
| 16 Dec 2021 | ₹1.25 | ₹1.25 | ₹0.05 | ₹0.1 | 11,92,752 | 3,01,300 |