NIFTY 50 18,600 CE traded across 22 sessions from 14 Dec 2021 to 13 Jan 2022, with a life-high of ₹48.3 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Dec 2021 | ₹25.4 | ₹29.5 | ₹20 | ₹20.65 | 801 | 2,250 |
| 15 Dec 2021 | ₹23.7 | ₹27.4 | ₹14 | ₹27.4 | 301 | 2,200 |
| 16 Dec 2021 | ₹48.3 | ₹48.3 | ₹19.55 | ₹19.55 | 351 | 2,400 |
| 17 Dec 2021 | ₹26.4 | ₹26.4 | ₹15.1 | ₹15.1 | 451 | 2,650 |
| 20 Dec 2021 | ₹0.35 | ₹17.85 | ₹0.35 | ₹14.65 | 12,901 | 2,850 |
| 21 Dec 2021 | ₹15.7 | ₹15.7 | ₹8.6 | ₹10.8 | 2,551 | 2,200 |
| 22 Dec 2021 | ₹11 | ₹11 | ₹6 | ₹9.95 | 351 | 2,050 |
| 23 Dec 2021 | ₹5 | ₹9 | ₹5 | ₹9 | 401 | 2,050 |
| 24 Dec 2021 | ₹7.9 | ₹8.6 | ₹7.9 | ₹8.6 | 302 | 2,300 |
| 27 Dec 2021 | ₹8.15 | ₹8.15 | ₹4.6 | ₹5 | 601 | 2,600 |
| 28 Dec 2021 | ₹5 | ₹9.75 | ₹3.55 | ₹4.95 | 1,651 | 3,350 |
| 29 Dec 2021 | ₹4.95 | ₹5.8 | ₹4.7 | ₹5.15 | 5,851 | 5,850 |
| 30 Dec 2021 | ₹4.9 | ₹5.3 | ₹3.65 | ₹3.65 | 5,551 | 6,800 |
| 3 Jan 2022 | ₹2.55 | ₹4.6 | ₹2.5 | ₹4.2 | 78,251 | 31,500 |
| 4 Jan 2022 | ₹4.95 | ₹6.3 | ₹3.85 | ₹6 | 3,63,901 | 1,04,400 |
| 5 Jan 2022 | ₹6 | ₹11.45 | ₹3.6 | ₹8.25 | 16,18,951 | 3,04,550 |
| 6 Jan 2022 | ₹8.1 | ₹10.4 | ₹2.8 | ₹2.8 | 37,22,803 | 11,77,300 |
| 7 Jan 2022 | ₹3.05 | ₹4.8 | ₹1.95 | ₹2.25 | 1,56,62,202 | 17,50,750 |
| 10 Jan 2022 | ₹2.4 | ₹2.85 | ₹1.7 | ₹2.2 | 99,87,352 | 21,66,100 |
| 11 Jan 2022 | ₹2.2 | ₹2.3 | ₹1.1 | ₹1.1 | 1,15,10,251 | 23,52,850 |
| 12 Jan 2022 | ₹1.95 | ₹3.5 | ₹0.6 | ₹0.7 | 1,70,96,352 | 26,31,550 |
| 13 Jan 2022 | ₹0.6 | ₹0.8 | ₹0.05 | ₹0.05 | 99,34,201 | 18,96,800 |