NIFTY 50 18,200 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹43.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹24.05 | ₹35.25 | ₹18.9 | ₹19 | 8,80,802 | 6,24,200 |
| 1 Dec 2021 | ₹25 | ₹26.95 | ₹19.35 | ₹22.65 | 5,15,152 | 6,09,850 |
| 2 Dec 2021 | ₹25 | ₹35.5 | ₹18.8 | ₹35.5 | 8,95,651 | 7,59,100 |
| 3 Dec 2021 | ₹34.95 | ₹43.85 | ₹21.1 | ₹22.2 | 12,09,552 | 7,60,850 |
| 6 Dec 2021 | ₹23 | ₹23.75 | ₹15.65 | ₹16.45 | 8,88,302 | 7,58,850 |
| 7 Dec 2021 | ₹19.95 | ₹22.6 | ₹16.1 | ₹18.5 | 4,99,953 | 7,84,650 |
| 8 Dec 2021 | ₹22.95 | ₹32.6 | ₹21.05 | ₹26.1 | 8,88,253 | 7,59,200 |
| 9 Dec 2021 | ₹33 | ₹38.4 | ₹24 | ₹32.35 | 7,13,703 | 8,03,350 |
| 10 Dec 2021 | ₹28.95 | ₹32.75 | ₹21.3 | ₹27.95 | 6,68,852 | 7,55,800 |
| 13 Dec 2021 | ₹32 | ₹43.1 | ₹22.9 | ₹25 | 14,59,252 | 8,18,000 |
| 14 Dec 2021 | ₹23.3 | ₹23.3 | ₹16.4 | ₹17 | 6,59,901 | 8,74,600 |
| 15 Dec 2021 | ₹29.8 | ₹29.8 | ₹14 | ₹16.7 | 5,90,952 | 8,42,400 |
| 16 Dec 2021 | ₹17.05 | ₹19.85 | ₹10.7 | ₹10.7 | 9,24,002 | 8,71,550 |
| 17 Dec 2021 | ₹10.2 | ₹10.75 | ₹7.4 | ₹7.6 | 7,40,802 | 7,10,100 |
| 20 Dec 2021 | ₹5.55 | ₹8.4 | ₹5 | ₹5.15 | 6,44,401 | 6,51,350 |
| 21 Dec 2021 | ₹5.45 | ₹6.6 | ₹3 | ₹3.5 | 4,76,352 | 6,33,800 |
| 22 Dec 2021 | ₹3.85 | ₹4.95 | ₹2 | ₹2.65 | 3,79,602 | 5,60,300 |
| 23 Dec 2021 | ₹2.6 | ₹3.35 | ₹2 | ₹2.15 | 19,42,951 | 11,40,400 |
| 24 Dec 2021 | ₹2.35 | ₹2.45 | ₹1.35 | ₹1.35 | 28,72,752 | 11,73,650 |
| 27 Dec 2021 | ₹1.15 | ₹1.6 | ₹0.75 | ₹1.2 | 20,66,803 | 11,29,600 |
| 28 Dec 2021 | ₹1.05 | ₹1.4 | ₹0.65 | ₹1 | 10,52,552 | 10,96,300 |
| 29 Dec 2021 | ₹0.7 | ₹1.2 | ₹0.35 | ₹0.45 | 12,17,151 | 8,36,050 |
| 30 Dec 2021 | ₹0.3 | ₹0.6 | ₹0.05 | ₹0.05 | 8,27,101 | 6,66,750 |