NIFTY 50 16,000 CE traded across 20 sessions from 4 Aug 2021 to 2 Sept 2021, with a life-high of ₹1,239.6 and a low of ₹325.7. Final close ₹1,233.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Aug 2021 | ₹377.45 | ₹377.45 | ₹377.45 | ₹377.45 | 51 | 0 |
| 5 Aug 2021 | ₹448.75 | ₹448.75 | ₹448.75 | ₹448.75 | 51 | 50 |
| 9 Aug 2021 | ₹350 | ₹350 | ₹332.1 | ₹332.1 | 101 | 150 |
| 10 Aug 2021 | ₹411.7 | ₹417.8 | ₹330.35 | ₹365 | 301 | 150 |
| 11 Aug 2021 | ₹384.1 | ₹402.1 | ₹325.7 | ₹378.75 | 752 | 400 |
| 12 Aug 2021 | ₹416.65 | ₹425.45 | ₹400.7 | ₹425.45 | 701 | 500 |
| 13 Aug 2021 | ₹446.4 | ₹524.95 | ₹446.4 | ₹523.7 | 1,701 | 1,800 |
| 16 Aug 2021 | ₹535.4 | ₹605.4 | ₹525 | ₹589 | 1,852 | 1,850 |
| 17 Aug 2021 | ₹590.45 | ₹626.2 | ₹506.8 | ₹623 | 3,401 | 1,650 |
| 18 Aug 2021 | ₹668.3 | ₹695.25 | ₹564.15 | ₹588 | 9,902 | 6,350 |
| 20 Aug 2021 | ₹434.45 | ₹530 | ₹434.45 | ₹464.35 | 62,251 | 34,400 |
| 23 Aug 2021 | ₹564.15 | ₹585.55 | ₹445.8 | ₹524.5 | 15,301 | 35,150 |
| 24 Aug 2021 | ₹568.8 | ₹655.25 | ₹539.75 | ₹628.75 | 26,903 | 48,350 |
| 25 Aug 2021 | ₹650 | ₹725 | ₹638.3 | ₹653.75 | 42,353 | 34,850 |
| 26 Aug 2021 | ₹640 | ₹680 | ₹598.5 | ₹627.5 | 1,05,351 | 81,050 |
| 27 Aug 2021 | ₹629.35 | ₹715 | ₹570 | ₹691.75 | 92,201 | 99,700 |
| 30 Aug 2021 | ₹761.05 | ₹944 | ₹761.05 | ₹930.5 | 90,002 | 82,400 |
| 31 Aug 2021 | ₹933.3 | ₹1,132.6 | ₹913.85 | ₹1,126.15 | 1,21,551 | 79,650 |
| 1 Sept 2021 | ₹1,154.3 | ₹1,220.2 | ₹1,067.35 | ₹1,067.35 | 96,251 | 76,600 |
| 2 Sept 2021 | ₹1,095.1 | ₹1,239.6 | ₹1,093.45 | ₹1,233.95 | 1,11,801 | 23,800 |