NIFTY 50 18,200 CE traded across 23 sessions from 23 Nov 2021 to 23 Dec 2021, with a life-high of ₹78 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Nov 2021 | ₹69.8 | ₹74.85 | ₹60 | ₹65.2 | 1,601 | 3,250 |
| 24 Nov 2021 | ₹65.9 | ₹78 | ₹37.05 | ₹37.05 | 1,601 | 4,450 |
| 25 Nov 2021 | ₹53.45 | ₹59.65 | ₹42.6 | ₹56.75 | 1,651 | 4,650 |
| 26 Nov 2021 | ₹30 | ₹40.9 | ₹19.4 | ₹19.4 | 5,201 | 7,800 |
| 29 Nov 2021 | ₹10.65 | ₹28 | ₹10.65 | ₹18.4 | 5,401 | 7,900 |
| 30 Nov 2021 | ₹18 | ₹27.4 | ₹15.65 | ₹15.65 | 2,151 | 8,350 |
| 1 Dec 2021 | ₹20.1 | ₹20.1 | ₹17.1 | ₹17.1 | 901 | 8,300 |
| 2 Dec 2021 | ₹19.6 | ₹24.6 | ₹8.6 | ₹22.75 | 8,802 | 8,550 |
| 3 Dec 2021 | ₹42.65 | ₹42.65 | ₹14 | ₹14.45 | 16,101 | 13,600 |
| 6 Dec 2021 | ₹14.9 | ₹14.9 | ₹10.05 | ₹10.8 | 12,802 | 15,800 |
| 7 Dec 2021 | ₹13.8 | ₹14.1 | ₹9.15 | ₹13.3 | 11,001 | 18,850 |
| 8 Dec 2021 | ₹15.4 | ₹18.5 | ₹14 | ₹16.8 | 28,552 | 23,100 |
| 9 Dec 2021 | ₹22 | ₹22 | ₹12.4 | ₹16.1 | 74,301 | 40,700 |
| 10 Dec 2021 | ₹17.6 | ₹17.6 | ₹9.6 | ₹12.35 | 2,33,901 | 95,600 |
| 13 Dec 2021 | ₹22.9 | ₹22.9 | ₹9.65 | ₹10.8 | 7,75,951 | 2,87,600 |
| 14 Dec 2021 | ₹10.4 | ₹10.4 | ₹6.35 | ₹6.8 | 7,86,251 | 3,96,200 |
| 15 Dec 2021 | ₹6.95 | ₹7 | ₹5.3 | ₹5.85 | 10,15,902 | 6,21,350 |
| 16 Dec 2021 | ₹5.5 | ₹8.75 | ₹2.7 | ₹3 | 40,77,651 | 19,01,400 |
| 17 Dec 2021 | ₹3.1 | ₹3.25 | ₹2.1 | ₹2.85 | 79,28,453 | 20,48,150 |
| 20 Dec 2021 | ₹2.45 | ₹3.5 | ₹1.3 | ₹1.3 | 58,39,701 | 12,79,850 |
| 21 Dec 2021 | ₹1.7 | ₹1.75 | ₹0.7 | ₹1.5 | 19,38,101 | 8,41,500 |
| 22 Dec 2021 | ₹0.55 | ₹1.3 | ₹0.25 | ₹0.3 | 11,84,851 | 5,74,550 |
| 23 Dec 2021 | ₹0.35 | ₹0.45 | ₹0.05 | ₹0.05 | 6,59,151 | 4,07,600 |