NIFTY 50 14,500 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹3,444.35 and a low of ₹2,411.9. Final close ₹3,120.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹2,475.7 | ₹2,633.4 | ₹2,411.9 | ₹2,618.35 | 27,951 | 4,75,475 |
| 1 Sept 2021 | ₹2,655.8 | ₹2,710 | ₹2,575 | ₹2,577.7 | 24,101 | 4,71,525 |
| 2 Sept 2021 | ₹2,617.6 | ₹2,739.95 | ₹2,607 | ₹2,735 | 21,401 | 4,87,125 |
| 3 Sept 2021 | ₹2,757.1 | ₹2,830 | ₹2,735 | ₹2,830 | 19,801 | 4,98,425 |
| 6 Sept 2021 | ₹2,896 | ₹2,911.65 | ₹2,862 | ₹2,895 | 31,901 | 5,00,075 |
| 7 Sept 2021 | ₹2,849.05 | ₹2,920 | ₹2,805 | ₹2,860 | 11,151 | 5,09,125 |
| 8 Sept 2021 | ₹2,850 | ₹2,878.9 | ₹2,780 | ₹2,870.3 | 16,951 | 5,21,275 |
| 9 Sept 2021 | ₹2,826.2 | ₹2,850 | ₹2,790.2 | ₹2,850 | 8,851 | 5,27,225 |
| 13 Sept 2021 | ₹2,820 | ₹2,862.65 | ₹2,755.45 | ₹2,845.4 | 3,101 | 5,27,925 |
| 14 Sept 2021 | ₹2,900 | ₹2,921.15 | ₹2,864.3 | ₹2,883.55 | 7,801 | 5,23,675 |
| 15 Sept 2021 | ₹2,890 | ₹3,034 | ₹2,890 | ₹3,034 | 10,651 | 5,19,075 |
| 16 Sept 2021 | ₹3,057.5 | ₹3,110.25 | ₹3,006.75 | ₹3,101.5 | 3,852 | 5,17,675 |
| 17 Sept 2021 | ₹3,293.65 | ₹3,293.65 | ₹3,090 | ₹3,090 | 8,551 | 5,11,725 |
| 20 Sept 2021 | ₹2,977.7 | ₹3,102.8 | ₹2,865.3 | ₹2,865.3 | 3,301 | 5,09,575 |
| 21 Sept 2021 | ₹2,935 | ₹3,050.25 | ₹2,840 | ₹3,040 | 14,801 | 4,95,025 |
| 22 Sept 2021 | ₹3,051 | ₹3,110 | ₹3,035 | ₹3,063.7 | 81,051 | 4,52,325 |
| 23 Sept 2021 | ₹3,172.8 | ₹3,340.35 | ₹3,170 | ₹3,328 | 27,401 | 4,09,425 |
| 24 Sept 2021 | ₹3,400 | ₹3,435 | ₹3,326.65 | ₹3,355 | 87,851 | 3,23,825 |
| 27 Sept 2021 | ₹3,420.3 | ₹3,444.35 | ₹3,330 | ₹3,353.4 | 41,751 | 3,04,275 |
| 28 Sept 2021 | ₹3,385 | ₹3,385 | ₹3,115 | ₹3,244.6 | 37,101 | 2,91,375 |
| 29 Sept 2021 | ₹3,160 | ₹3,292.9 | ₹3,130 | ₹3,198 | 35,151 | 2,83,200 |
| 30 Sept 2021 | ₹3,190.4 | ₹3,243.85 | ₹3,091.2 | ₹3,120 | 68,151 | 2,34,000 |