NIFTY 50 18,500 CE traded across 22 sessions from 7 Dec 2021 to 6 Jan 2022, with a life-high of ₹78 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Dec 2021 | ₹22.3 | ₹22.3 | ₹21.8 | ₹21.8 | 101 | 100 |
| 8 Dec 2021 | ₹26 | ₹27 | ₹20.6 | ₹25.15 | 1,601 | 1,150 |
| 9 Dec 2021 | ₹25.2 | ₹78 | ₹10.6 | ₹26 | 10,151 | 2,400 |
| 10 Dec 2021 | ₹21 | ₹24.7 | ₹18.15 | ₹22.95 | 4,602 | 5,350 |
| 13 Dec 2021 | ₹23 | ₹30.15 | ₹18.95 | ₹23 | 13,151 | 8,200 |
| 14 Dec 2021 | ₹16.95 | ₹18.95 | ₹14.1 | ₹16.3 | 4,502 | 11,650 |
| 15 Dec 2021 | ₹17.25 | ₹19.05 | ₹14.5 | ₹16.5 | 2,701 | 12,650 |
| 16 Dec 2021 | ₹16.65 | ₹18.6 | ₹11.95 | ₹15 | 5,951 | 15,700 |
| 17 Dec 2021 | ₹13.15 | ₹13.15 | ₹8.7 | ₹9.75 | 19,051 | 15,500 |
| 20 Dec 2021 | ₹9.15 | ₹11 | ₹6.55 | ₹8.8 | 18,302 | 14,800 |
| 21 Dec 2021 | ₹9.45 | ₹9.5 | ₹5.7 | ₹5.9 | 26,901 | 17,650 |
| 22 Dec 2021 | ₹6.95 | ₹6.95 | ₹4.2 | ₹4.95 | 15,202 | 17,250 |
| 23 Dec 2021 | ₹5.15 | ₹5.25 | ₹3.5 | ₹4.25 | 27,352 | 25,950 |
| 24 Dec 2021 | ₹3.9 | ₹3.95 | ₹2.4 | ₹2.65 | 34,302 | 33,550 |
| 27 Dec 2021 | ₹2.35 | ₹2.55 | ₹1.3 | ₹2.05 | 28,802 | 34,250 |
| 28 Dec 2021 | ₹2.4 | ₹2.75 | ₹1.8 | ₹2.45 | 50,352 | 47,450 |
| 29 Dec 2021 | ₹2.3 | ₹2.75 | ₹1.6 | ₹2.2 | 1,03,451 | 80,700 |
| 30 Dec 2021 | ₹5 | ₹5 | ₹1.1 | ₹1.6 | 30,66,601 | 19,85,000 |
| 3 Jan 2022 | ₹1.25 | ₹1.25 | ₹0.65 | ₹0.85 | 87,61,952 | 27,71,450 |
| 4 Jan 2022 | ₹7 | ₹7 | ₹0.5 | ₹0.55 | 1,19,90,052 | 30,08,850 |
| 5 Jan 2022 | ₹0.6 | ₹1 | ₹0.5 | ₹0.55 | 1,29,39,702 | 29,68,500 |
| 6 Jan 2022 | ₹0.5 | ₹1.25 | ₹0.05 | ₹0.05 | 1,39,61,502 | 23,94,500 |