NIFTY 50 18,000 CE traded across 23 sessions from 23 Nov 2021 to 23 Dec 2021, with a life-high of ₹129.55 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Nov 2021 | ₹119.75 | ₹119.95 | ₹80.05 | ₹101.55 | 9,801 | 13,650 |
| 24 Nov 2021 | ₹110.9 | ₹129.55 | ₹45.6 | ₹45.6 | 9,651 | 15,000 |
| 25 Nov 2021 | ₹68.3 | ₹109.85 | ₹67.95 | ₹101.65 | 8,851 | 15,200 |
| 26 Nov 2021 | ₹77.95 | ₹77.95 | ₹33.6 | ₹33.6 | 44,101 | 34,250 |
| 29 Nov 2021 | ₹35.05 | ₹49 | ₹29.55 | ₹33.95 | 50,302 | 37,500 |
| 30 Nov 2021 | ₹39.95 | ₹50.55 | ₹25.8 | ₹28 | 38,802 | 39,700 |
| 1 Dec 2021 | ₹34.95 | ₹37.2 | ₹23.5 | ₹29.35 | 28,251 | 40,700 |
| 2 Dec 2021 | ₹31.2 | ₹47.8 | ₹22.05 | ₹47 | 58,001 | 41,050 |
| 3 Dec 2021 | ₹49 | ₹59.95 | ₹25.35 | ₹26.4 | 2,94,551 | 68,100 |
| 6 Dec 2021 | ₹23.75 | ₹26.5 | ₹16.9 | ₹18.05 | 65,651 | 75,450 |
| 7 Dec 2021 | ₹22 | ₹26.2 | ₹17.2 | ₹20.7 | 79,651 | 85,650 |
| 8 Dec 2021 | ₹30.25 | ₹39 | ₹24.5 | ₹38 | 1,34,801 | 91,200 |
| 9 Dec 2021 | ₹58 | ₹58 | ₹28.2 | ₹37.2 | 3,13,801 | 1,37,000 |
| 10 Dec 2021 | ₹34.55 | ₹38.65 | ₹21.1 | ₹30.7 | 6,64,602 | 2,65,400 |
| 13 Dec 2021 | ₹44.95 | ₹48.85 | ₹21.4 | ₹23 | 15,12,651 | 3,24,350 |
| 14 Dec 2021 | ₹22 | ₹22 | ₹11.8 | ₹13.5 | 13,63,302 | 5,09,450 |
| 15 Dec 2021 | ₹15.9 | ₹15.9 | ₹9.4 | ₹10.15 | 17,68,602 | 6,43,850 |
| 16 Dec 2021 | ₹15 | ₹17.45 | ₹3.7 | ₹4.75 | 70,88,702 | 32,49,950 |
| 17 Dec 2021 | ₹4.25 | ₹4.4 | ₹2.9 | ₹3.4 | 3,16,08,003 | 76,50,600 |
| 20 Dec 2021 | ₹2.85 | ₹4.1 | ₹1.7 | ₹1.8 | 3,03,38,902 | 47,70,600 |
| 21 Dec 2021 | ₹1.5 | ₹2 | ₹0.85 | ₹1.6 | 1,73,46,852 | 43,91,650 |
| 22 Dec 2021 | ₹1.25 | ₹1.5 | ₹0.4 | ₹0.55 | 91,04,452 | 29,44,550 |
| 23 Dec 2021 | ₹0.35 | ₹0.6 | ₹0.05 | ₹0.05 | 57,52,651 | 17,67,850 |