NIFTY 50 18,100 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹60.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹38.55 | ₹47.55 | ₹25.45 | ₹25.45 | 8,75,203 | 4,04,650 |
| 1 Dec 2021 | ₹33.75 | ₹35 | ₹26.55 | ₹31.25 | 4,91,853 | 3,97,000 |
| 2 Dec 2021 | ₹27.9 | ₹49.2 | ₹25.1 | ₹48.05 | 5,68,652 | 4,52,600 |
| 3 Dec 2021 | ₹49.1 | ₹60.15 | ₹28.6 | ₹30.2 | 9,26,003 | 4,27,400 |
| 6 Dec 2021 | ₹29.95 | ₹30 | ₹20.55 | ₹20.8 | 6,53,702 | 4,41,200 |
| 7 Dec 2021 | ₹25.75 | ₹31.7 | ₹21.6 | ₹26.15 | 5,25,153 | 5,03,850 |
| 8 Dec 2021 | ₹35.35 | ₹46 | ₹30.45 | ₹46 | 8,12,453 | 5,23,550 |
| 9 Dec 2021 | ₹47.7 | ₹53.9 | ₹34.3 | ₹45 | 7,96,752 | 4,97,450 |
| 10 Dec 2021 | ₹36.85 | ₹48.1 | ₹30.95 | ₹41.4 | 6,95,701 | 4,85,550 |
| 13 Dec 2021 | ₹47.1 | ₹60.25 | ₹31.85 | ₹34 | 10,72,752 | 5,53,250 |
| 14 Dec 2021 | ₹24.05 | ₹29.25 | ₹21.55 | ₹24.4 | 8,80,401 | 5,54,500 |
| 15 Dec 2021 | ₹27.45 | ₹27.5 | ₹18.5 | ₹18.5 | 7,44,703 | 5,71,300 |
| 16 Dec 2021 | ₹24.7 | ₹26.8 | ₹14.5 | ₹17.15 | 9,01,851 | 5,63,450 |
| 17 Dec 2021 | ₹13.95 | ₹16.4 | ₹8.9 | ₹9.6 | 12,81,951 | 5,12,900 |
| 20 Dec 2021 | ₹10 | ₹10 | ₹5.95 | ₹6.15 | 7,52,901 | 3,90,200 |
| 21 Dec 2021 | ₹7.05 | ₹7.25 | ₹3.65 | ₹3.95 | 6,28,302 | 4,93,550 |
| 22 Dec 2021 | ₹4.1 | ₹5 | ₹2.3 | ₹3.05 | 6,12,152 | 5,15,650 |
| 23 Dec 2021 | ₹3.1 | ₹3.65 | ₹2.2 | ₹2.7 | 19,87,051 | 11,20,550 |
| 24 Dec 2021 | ₹2.7 | ₹2.95 | ₹1.6 | ₹1.6 | 40,02,201 | 13,03,300 |
| 27 Dec 2021 | ₹1.35 | ₹1.85 | ₹0.9 | ₹1.1 | 34,23,302 | 12,34,750 |
| 28 Dec 2021 | ₹0.85 | ₹1.5 | ₹0.8 | ₹1.05 | 15,47,751 | 11,33,500 |
| 29 Dec 2021 | ₹0.7 | ₹1.25 | ₹0.45 | ₹0.55 | 12,54,751 | 9,64,900 |
| 30 Dec 2021 | ₹0.5 | ₹0.7 | ₹0.05 | ₹0.05 | 7,60,552 | 8,30,350 |