NIFTY 50 18,800 CE traded across 23 sessions from 30 Nov 2021 to 30 Dec 2021, with a life-high of ₹10.45 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Nov 2021 | ₹10.1 | ₹10.45 | ₹7.1 | ₹7.35 | 1,37,551 | 3,77,400 |
| 1 Dec 2021 | ₹8.35 | ₹8.4 | ₹7 | ₹7.1 | 36,152 | 3,65,050 |
| 2 Dec 2021 | ₹7.95 | ₹7.95 | ₹5.8 | ₹7 | 64,401 | 3,48,100 |
| 3 Dec 2021 | ₹6.1 | ₹9.4 | ₹5.6 | ₹6.1 | 69,302 | 3,36,350 |
| 6 Dec 2021 | ₹5.8 | ₹6.45 | ₹5.1 | ₹5.1 | 37,752 | 3,34,450 |
| 7 Dec 2021 | ₹4.55 | ₹6.05 | ₹4.3 | ₹4.8 | 28,351 | 3,27,300 |
| 8 Dec 2021 | ₹5.4 | ₹7.35 | ₹5.4 | ₹6 | 1,10,651 | 3,22,100 |
| 9 Dec 2021 | ₹7.75 | ₹7.75 | ₹4.8 | ₹4.8 | 46,901 | 3,19,700 |
| 10 Dec 2021 | ₹5.25 | ₹5.55 | ₹3.95 | ₹4.3 | 77,551 | 3,21,950 |
| 13 Dec 2021 | ₹4.55 | ₹6.5 | ₹3.05 | ₹5.5 | 2,35,152 | 3,33,950 |
| 14 Dec 2021 | ₹4.7 | ₹5.5 | ₹4.5 | ₹5.25 | 64,251 | 3,31,500 |
| 15 Dec 2021 | ₹8.45 | ₹8.45 | ₹3.7 | ₹4.6 | 53,651 | 3,24,450 |
| 16 Dec 2021 | ₹4.95 | ₹5.4 | ₹2.9 | ₹3.5 | 57,602 | 3,21,200 |
| 17 Dec 2021 | ₹3.5 | ₹3.65 | ₹2.5 | ₹3.25 | 1,00,203 | 2,94,350 |
| 20 Dec 2021 | ₹3.25 | ₹4.7 | ₹2.15 | ₹2.65 | 1,41,651 | 2,85,500 |
| 21 Dec 2021 | ₹2.15 | ₹2.6 | ₹1.7 | ₹1.85 | 59,401 | 2,88,250 |
| 22 Dec 2021 | ₹2.1 | ₹2.1 | ₹1.5 | ₹1.5 | 39,051 | 2,87,950 |
| 23 Dec 2021 | ₹1.25 | ₹2.3 | ₹1.25 | ₹1.5 | 1,48,651 | 2,95,350 |
| 24 Dec 2021 | ₹1.6 | ₹1.8 | ₹0.85 | ₹0.85 | 2,78,552 | 2,98,250 |
| 27 Dec 2021 | ₹0.85 | ₹1 | ₹0.45 | ₹0.55 | 4,21,251 | 3,99,550 |
| 28 Dec 2021 | ₹0.55 | ₹0.95 | ₹0.4 | ₹0.5 | 4,71,851 | 2,92,250 |
| 29 Dec 2021 | ₹0.55 | ₹0.8 | ₹0.35 | ₹0.35 | 2,34,651 | 3,14,350 |
| 30 Dec 2021 | ₹2.8 | ₹2.8 | ₹0.05 | ₹0.1 | 96,601 | 3,09,600 |