NIFTY 50 18,300 CE traded across 23 sessions from 23 Nov 2021 to 23 Dec 2021, with a life-high of ₹146.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Nov 2021 | ₹146.7 | ₹146.7 | ₹61 | ₹61 | 1,151 | 450 |
| 24 Nov 2021 | ₹62.85 | ₹64.6 | ₹26.55 | ₹50 | 2,101 | 1,000 |
| 25 Nov 2021 | ₹28 | ₹42.4 | ₹28 | ₹37 | 601 | 1,250 |
| 26 Nov 2021 | ₹34.05 | ₹69.95 | ₹14.6 | ₹21 | 1,202 | 1,500 |
| 29 Nov 2021 | ₹21 | ₹21 | ₹21 | ₹21 | 201 | 1,700 |
| 30 Nov 2021 | ₹8.1 | ₹8.1 | ₹8.1 | ₹8.1 | 51 | 1,750 |
| 1 Dec 2021 | ₹52.95 | ₹52.95 | ₹8.25 | ₹15 | 1,301 | 2,400 |
| 2 Dec 2021 | ₹14.6 | ₹25.8 | ₹11.7 | ₹16.4 | 3,651 | 3,750 |
| 3 Dec 2021 | ₹17.5 | ₹25 | ₹9.6 | ₹10.1 | 5,501 | 6,250 |
| 6 Dec 2021 | ₹8.55 | ₹10.1 | ₹6.7 | ₹7.9 | 9,201 | 8,350 |
| 7 Dec 2021 | ₹11.25 | ₹11.25 | ₹6.05 | ₹8.9 | 6,551 | 10,450 |
| 8 Dec 2021 | ₹10.95 | ₹12.95 | ₹7.1 | ₹12.25 | 11,951 | 13,450 |
| 9 Dec 2021 | ₹61.9 | ₹61.9 | ₹8.95 | ₹11 | 37,751 | 25,950 |
| 10 Dec 2021 | ₹9.15 | ₹10.3 | ₹6.8 | ₹7.6 | 68,201 | 44,900 |
| 13 Dec 2021 | ₹15.1 | ₹15.1 | ₹6.7 | ₹7.5 | 2,63,051 | 70,150 |
| 14 Dec 2021 | ₹5.55 | ₹8.1 | ₹4.7 | ₹5.05 | 3,39,151 | 1,09,650 |
| 15 Dec 2021 | ₹5.15 | ₹5.65 | ₹3.8 | ₹4.35 | 3,20,102 | 2,31,700 |
| 16 Dec 2021 | ₹5 | ₹5.75 | ₹2.4 | ₹2.65 | 19,23,751 | 8,55,950 |
| 17 Dec 2021 | ₹2.75 | ₹3.15 | ₹2.1 | ₹2.4 | 38,69,152 | 9,27,950 |
| 20 Dec 2021 | ₹2.4 | ₹3.2 | ₹1.25 | ₹1.35 | 28,60,301 | 8,32,550 |
| 21 Dec 2021 | ₹1.35 | ₹1.5 | ₹0.7 | ₹1.05 | 13,86,601 | 3,35,800 |
| 22 Dec 2021 | ₹0.95 | ₹1.5 | ₹0.25 | ₹0.25 | 4,90,351 | 2,53,950 |
| 23 Dec 2021 | ₹0.25 | ₹0.4 | ₹0.05 | ₹0.05 | 3,95,201 | 2,07,350 |