NIFTY 50 18,750 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹25.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹9.3 | ₹25.75 | ₹7.9 | ₹8 | 19,251 | 1,11,500 |
| 1 Dec 2021 | ₹17.95 | ₹17.95 | ₹7.6 | ₹8.8 | 7,751 | 1,13,400 |
| 2 Dec 2021 | ₹8.85 | ₹8.85 | ₹7 | ₹7.8 | 37,302 | 1,11,650 |
| 3 Dec 2021 | ₹5.65 | ₹10.4 | ₹5.6 | ₹6.75 | 6,751 | 1,07,900 |
| 6 Dec 2021 | ₹6.35 | ₹19.85 | ₹5.5 | ₹5.95 | 4,351 | 1,07,750 |
| 7 Dec 2021 | ₹5.35 | ₹8.7 | ₹5.3 | ₹5.6 | 5,251 | 1,08,800 |
| 8 Dec 2021 | ₹6.4 | ₹10.95 | ₹5.9 | ₹6.85 | 51,251 | 68,850 |
| 9 Dec 2021 | ₹7.4 | ₹7.4 | ₹6 | ₹6.5 | 6,751 | 69,650 |
| 10 Dec 2021 | ₹6.55 | ₹6.55 | ₹5.3 | ₹5.75 | 3,602 | 70,550 |
| 13 Dec 2021 | ₹6.25 | ₹7.9 | ₹5.95 | ₹7 | 2,801 | 71,600 |
| 14 Dec 2021 | ₹6.95 | ₹6.95 | ₹4.1 | ₹6.5 | 2,201 | 71,450 |
| 15 Dec 2021 | ₹4.6 | ₹5.6 | ₹4.2 | ₹5.15 | 43,401 | 42,700 |
| 16 Dec 2021 | ₹5.85 | ₹5.85 | ₹3.5 | ₹3.9 | 2,701 | 35,300 |
| 17 Dec 2021 | ₹3.5 | ₹3.8 | ₹2.6 | ₹3.5 | 11,301 | 35,950 |
| 20 Dec 2021 | ₹3.5 | ₹3.7 | ₹2 | ₹3.05 | 29,951 | 33,850 |
| 21 Dec 2021 | ₹2.2 | ₹2.95 | ₹1.75 | ₹2 | 16,402 | 32,750 |
| 22 Dec 2021 | ₹1.4 | ₹2.85 | ₹1.4 | ₹2.85 | 2,951 | 33,000 |
| 23 Dec 2021 | ₹4.85 | ₹4.85 | ₹1.2 | ₹1.65 | 11,451 | 33,800 |
| 24 Dec 2021 | ₹1.9 | ₹1.9 | ₹0.8 | ₹1.05 | 1,76,101 | 35,000 |
| 27 Dec 2021 | ₹0.75 | ₹1.15 | ₹0.45 | ₹0.8 | 6,76,451 | 32,500 |
| 28 Dec 2021 | ₹0.65 | ₹1.1 | ₹0.45 | ₹0.6 | 10,201 | 31,500 |
| 29 Dec 2021 | ₹0.4 | ₹0.95 | ₹0.25 | ₹0.7 | 2,66,301 | 30,600 |
| 30 Dec 2021 | ₹0.1 | ₹0.35 | ₹0.05 | ₹0.05 | 8,951 | 29,950 |