NIFTY 50 18,500 CE traded across 22 sessions from 14 Dec 2021 to 13 Jan 2022, with a life-high of ₹32.45 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Dec 2021 | ₹26.8 | ₹29.15 | ₹20.75 | ₹20.75 | 1,801 | 3,500 |
| 15 Dec 2021 | ₹18 | ₹24.25 | ₹18 | ₹24.25 | 1,101 | 4,000 |
| 16 Dec 2021 | ₹24.25 | ₹32.45 | ₹20.05 | ₹20.75 | 2,501 | 5,500 |
| 17 Dec 2021 | ₹21.25 | ₹21.45 | ₹11.65 | ₹14.65 | 3,951 | 7,550 |
| 20 Dec 2021 | ₹14.65 | ₹17.6 | ₹10.1 | ₹13.75 | 4,701 | 6,700 |
| 21 Dec 2021 | ₹17 | ₹17 | ₹10 | ₹10 | 7,452 | 8,750 |
| 22 Dec 2021 | ₹10.2 | ₹11 | ₹8.6 | ₹9.35 | 2,652 | 9,700 |
| 23 Dec 2021 | ₹8.55 | ₹10 | ₹7.25 | ₹8.95 | 5,402 | 9,950 |
| 24 Dec 2021 | ₹9.05 | ₹9.05 | ₹5.2 | ₹6.05 | 11,202 | 10,450 |
| 27 Dec 2021 | ₹5.4 | ₹6.5 | ₹4.55 | ₹6.2 | 26,301 | 14,650 |
| 28 Dec 2021 | ₹6.85 | ₹7.2 | ₹4.05 | ₹5 | 30,801 | 26,750 |
| 29 Dec 2021 | ₹5 | ₹6.25 | ₹4.1 | ₹5.85 | 60,751 | 58,950 |
| 30 Dec 2021 | ₹5.9 | ₹5.9 | ₹3.9 | ₹4.25 | 77,101 | 71,150 |
| 3 Jan 2022 | ₹3.1 | ₹15.95 | ₹2.55 | ₹5.8 | 3,96,701 | 1,57,850 |
| 4 Jan 2022 | ₹9.65 | ₹9.65 | ₹5.2 | ₹9.2 | 12,28,102 | 3,91,650 |
| 5 Jan 2022 | ₹12 | ₹19.4 | ₹7.3 | ₹12.95 | 28,76,852 | 7,23,950 |
| 6 Jan 2022 | ₹9.9 | ₹11 | ₹4.25 | ₹4.8 | 69,88,952 | 24,09,550 |
| 7 Jan 2022 | ₹4.7 | ₹6.95 | ₹3.4 | ₹3.75 | 1,93,81,303 | 35,19,350 |
| 10 Jan 2022 | ₹3 | ₹5.8 | ₹2.85 | ₹4.8 | 2,13,41,751 | 42,68,750 |
| 11 Jan 2022 | ₹3.9 | ₹4.6 | ₹1.8 | ₹1.9 | 2,89,91,602 | 53,93,850 |
| 12 Jan 2022 | ₹3 | ₹3.9 | ₹1.35 | ₹1.45 | 4,04,38,103 | 66,62,650 |
| 13 Jan 2022 | ₹1.1 | ₹1.35 | ₹0.05 | ₹0.05 | 4,08,32,351 | 75,67,300 |