NIFTY 50 18,500 CE traded across 23 sessions from 23 Nov 2021 to 23 Dec 2021, with a life-high of ₹97 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Nov 2021 | ₹30 | ₹39.7 | ₹27.75 | ₹35 | 1,501 | 1,250 |
| 24 Nov 2021 | ₹38.05 | ₹39.3 | ₹18.1 | ₹18.5 | 4,201 | 3,550 |
| 25 Nov 2021 | ₹24.5 | ₹97 | ₹18.6 | ₹22.8 | 6,101 | 6,350 |
| 26 Nov 2021 | ₹22.55 | ₹22.55 | ₹10.45 | ₹13.5 | 7,652 | 9,550 |
| 29 Nov 2021 | ₹33.5 | ₹33.5 | ₹9.4 | ₹10.9 | 2,401 | 10,800 |
| 30 Nov 2021 | ₹11.25 | ₹13.5 | ₹9.1 | ₹9.8 | 4,501 | 13,000 |
| 1 Dec 2021 | ₹8.85 | ₹11 | ₹8.85 | ₹10.7 | 1,452 | 13,300 |
| 2 Dec 2021 | ₹8.8 | ₹11.25 | ₹6.65 | ₹10.95 | 9,151 | 15,000 |
| 3 Dec 2021 | ₹10.1 | ₹12.5 | ₹6.6 | ₹7 | 23,801 | 21,650 |
| 6 Dec 2021 | ₹6.95 | ₹7.05 | ₹4.7 | ₹5.3 | 12,602 | 18,500 |
| 7 Dec 2021 | ₹5.65 | ₹7.45 | ₹5 | ₹5.75 | 16,751 | 23,100 |
| 8 Dec 2021 | ₹7.9 | ₹8.4 | ₹4.95 | ₹6.95 | 40,601 | 27,600 |
| 9 Dec 2021 | ₹7.9 | ₹8.5 | ₹5 | ₹6.1 | 51,252 | 47,000 |
| 10 Dec 2021 | ₹9.4 | ₹9.4 | ₹3.7 | ₹4.05 | 97,551 | 55,900 |
| 13 Dec 2021 | ₹3.2 | ₹6.9 | ₹3.2 | ₹4.1 | 2,45,101 | 1,17,650 |
| 14 Dec 2021 | ₹4.3 | ₹4.8 | ₹3.1 | ₹3.4 | 2,50,052 | 1,24,050 |
| 15 Dec 2021 | ₹3.3 | ₹4.1 | ₹2.8 | ₹3.8 | 3,50,051 | 2,28,300 |
| 16 Dec 2021 | ₹3.7 | ₹4.5 | ₹2.15 | ₹2.4 | 76,37,553 | 44,01,400 |
| 17 Dec 2021 | ₹2.55 | ₹2.75 | ₹1.85 | ₹2.35 | 1,71,94,402 | 36,74,700 |
| 20 Dec 2021 | ₹2.3 | ₹2.8 | ₹1.3 | ₹1.3 | 77,80,652 | 27,30,150 |
| 21 Dec 2021 | ₹1.25 | ₹1.35 | ₹0.6 | ₹0.8 | 26,54,852 | 21,31,250 |
| 22 Dec 2021 | ₹0.8 | ₹0.8 | ₹0.25 | ₹0.35 | 10,29,252 | 18,66,500 |
| 23 Dec 2021 | ₹0.25 | ₹0.35 | ₹0.05 | ₹0.05 | 17,82,601 | 15,14,800 |