NIFTY 50 18,600 CE traded across 23 sessions from 23 Nov 2021 to 23 Dec 2021, with a life-high of ₹125.1 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Nov 2021 | ₹43.7 | ₹43.7 | ₹43.7 | ₹43.7 | 51 | 50 |
| 24 Nov 2021 | ₹15.7 | ₹125.1 | ₹6.55 | ₹14 | 1,702 | 800 |
| 25 Nov 2021 | ₹16.9 | ₹17.95 | ₹15 | ₹17.95 | 851 | 850 |
| 26 Nov 2021 | ₹15 | ₹16.55 | ₹14.55 | ₹16.55 | 551 | 1,050 |
| 29 Nov 2021 | ₹14.35 | ₹14.35 | ₹11 | ₹11 | 351 | 1,100 |
| 30 Nov 2021 | ₹8.55 | ₹8.55 | ₹8.55 | ₹8.55 | 51 | 1,100 |
| 1 Dec 2021 | ₹8.6 | ₹10.4 | ₹5 | ₹10.4 | 401 | 950 |
| 2 Dec 2021 | ₹8.9 | ₹8.9 | ₹8.6 | ₹8.6 | 301 | 1,000 |
| 3 Dec 2021 | ₹8.6 | ₹22 | ₹3.05 | ₹7 | 13,151 | 1,850 |
| 6 Dec 2021 | ₹6.8 | ₹8.45 | ₹4.4 | ₹6.2 | 601 | 2,000 |
| 7 Dec 2021 | ₹5.7 | ₹5.7 | ₹4.75 | ₹5 | 2,251 | 2,700 |
| 8 Dec 2021 | ₹5.95 | ₹6 | ₹4.05 | ₹4.05 | 702 | 2,500 |
| 9 Dec 2021 | ₹6.75 | ₹6.75 | ₹2.4 | ₹4.55 | 2,201 | 2,600 |
| 10 Dec 2021 | ₹4.6 | ₹4.6 | ₹2.45 | ₹3.25 | 16,351 | 6,250 |
| 13 Dec 2021 | ₹4.4 | ₹6.3 | ₹2.6 | ₹3.8 | 1,30,303 | 24,600 |
| 14 Dec 2021 | ₹3.8 | ₹6.6 | ₹2.25 | ₹2.75 | 84,802 | 22,600 |
| 15 Dec 2021 | ₹2.7 | ₹3.65 | ₹2.3 | ₹3.5 | 64,351 | 31,950 |
| 16 Dec 2021 | ₹3.45 | ₹4.4 | ₹1.9 | ₹2.45 | 5,63,501 | 1,05,150 |
| 17 Dec 2021 | ₹2.6 | ₹2.6 | ₹1.75 | ₹2.3 | 9,09,151 | 1,83,350 |
| 20 Dec 2021 | ₹2.05 | ₹2.6 | ₹0.95 | ₹0.95 | 5,11,601 | 1,51,000 |
| 21 Dec 2021 | ₹1.25 | ₹2.4 | ₹0.55 | ₹0.65 | 2,21,901 | 94,600 |
| 22 Dec 2021 | ₹0.65 | ₹0.7 | ₹0.2 | ₹0.2 | 1,14,401 | 77,400 |
| 23 Dec 2021 | ₹0.25 | ₹0.3 | ₹0.05 | ₹0.05 | 1,32,151 | 68,900 |