NIFTY 50 15,500 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹2,439 and a low of ₹1,429.85. Final close ₹2,120.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹1,467.75 | ₹1,648.55 | ₹1,429.85 | ₹1,637.7 | 1,18,952 | 2,71,525 |
| 1 Sept 2021 | ₹1,668.75 | ₹1,727.75 | ₹1,592.25 | ₹1,592.25 | 32,351 | 2,52,925 |
| 2 Sept 2021 | ₹1,600 | ₹1,753.6 | ₹1,600 | ₹1,753.6 | 9,701 | 2,51,375 |
| 3 Sept 2021 | ₹1,800 | ₹1,844.4 | ₹1,732 | ₹1,840 | 12,501 | 2,51,275 |
| 6 Sept 2021 | ₹1,896 | ₹1,930.05 | ₹1,872.75 | ₹1,908 | 9,801 | 2,50,025 |
| 7 Sept 2021 | ₹1,908 | ₹1,940 | ₹1,812.75 | ₹1,874 | 6,201 | 2,47,575 |
| 8 Sept 2021 | ₹1,863.9 | ₹1,895.75 | ₹1,784 | ₹1,881.4 | 7,301 | 2,44,625 |
| 9 Sept 2021 | ₹1,840 | ₹1,871.55 | ₹1,810 | ₹1,871.55 | 6,601 | 2,46,025 |
| 13 Sept 2021 | ₹1,838 | ₹1,864 | ₹1,775 | ₹1,863 | 3,801 | 2,44,675 |
| 14 Sept 2021 | ₹1,903.05 | ₹1,928.3 | ₹1,875 | ₹1,888.75 | 4,201 | 2,43,175 |
| 15 Sept 2021 | ₹1,922 | ₹2,051.6 | ₹1,922 | ₹2,035.35 | 17,151 | 2,36,775 |
| 16 Sept 2021 | ₹2,065.05 | ₹2,132.3 | ₹2,004.9 | ₹2,107.1 | 11,852 | 2,37,125 |
| 17 Sept 2021 | ₹2,224.5 | ₹2,290 | ₹2,060 | ₹2,108.15 | 14,851 | 2,40,125 |
| 20 Sept 2021 | ₹1,995 | ₹2,095 | ₹1,863.95 | ₹1,863.95 | 16,051 | 2,34,450 |
| 21 Sept 2021 | ₹1,941.65 | ₹2,065 | ₹1,840.55 | ₹2,065 | 10,251 | 2,30,000 |
| 22 Sept 2021 | ₹2,049.95 | ₹2,107 | ₹2,040 | ₹2,067.65 | 8,951 | 2,27,950 |
| 23 Sept 2021 | ₹2,187.5 | ₹2,348.55 | ₹2,179.7 | ₹2,338.6 | 43,201 | 2,06,150 |
| 24 Sept 2021 | ₹2,393.65 | ₹2,439 | ₹2,327.55 | ₹2,353.4 | 33,001 | 1,83,475 |
| 27 Sept 2021 | ₹2,431.95 | ₹2,435 | ₹2,334 | ₹2,367.2 | 12,251 | 1,76,525 |
| 28 Sept 2021 | ₹2,385 | ₹2,385 | ₹2,100 | ₹2,240 | 23,851 | 1,69,925 |
| 29 Sept 2021 | ₹2,145 | ₹2,291 | ₹2,125 | ₹2,218.5 | 55,301 | 1,69,325 |
| 30 Sept 2021 | ₹2,217.4 | ₹2,240 | ₹2,091 | ₹2,120.2 | 65,801 | 1,58,650 |