NIFTY 50 15,600 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹2,332 and a low of ₹1,342.6. Final close ₹2,030.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹1,353 | ₹1,540.5 | ₹1,342.6 | ₹1,535.9 | 10,851 | 58,650 |
| 1 Sept 2021 | ₹1,567.5 | ₹1,619 | ₹1,495 | ₹1,496.2 | 58,601 | 67,800 |
| 2 Sept 2021 | ₹1,535 | ₹1,650 | ₹1,535 | ₹1,642.15 | 2,951 | 59,050 |
| 3 Sept 2021 | ₹1,695.95 | ₹1,743.05 | ₹1,648 | ₹1,743.05 | 451 | 58,800 |
| 6 Sept 2021 | ₹1,815 | ₹1,832 | ₹1,783 | ₹1,804.75 | 28,651 | 45,600 |
| 7 Sept 2021 | ₹1,725 | ₹1,811.3 | ₹1,725 | ₹1,798.95 | 451 | 45,400 |
| 8 Sept 2021 | ₹1,782.3 | ₹1,782.3 | ₹1,704.85 | ₹1,778.95 | 1,201 | 44,550 |
| 9 Sept 2021 | ₹1,723 | ₹1,750 | ₹1,723 | ₹1,735.75 | 751 | 44,000 |
| 13 Sept 2021 | ₹1,739.95 | ₹1,764.95 | ₹1,684.6 | ₹1,764.95 | 1,952 | 44,250 |
| 14 Sept 2021 | ₹1,822.45 | ₹1,822.45 | ₹1,785.2 | ₹1,785.2 | 551 | 43,950 |
| 15 Sept 2021 | ₹1,862.1 | ₹1,939.8 | ₹1,862.1 | ₹1,939.8 | 7,651 | 40,450 |
| 16 Sept 2021 | ₹1,944.65 | ₹2,028.15 | ₹1,937.3 | ₹2,015.45 | 29,851 | 34,500 |
| 17 Sept 2021 | ₹2,148 | ₹2,196.9 | ₹1,998.4 | ₹1,998.4 | 1,001 | 34,100 |
| 20 Sept 2021 | ₹1,930.4 | ₹2,014 | ₹1,801.25 | ₹1,801.25 | 2,901 | 32,150 |
| 21 Sept 2021 | ₹1,802.8 | ₹1,897.35 | ₹1,802.8 | ₹1,897.35 | 351 | 31,850 |
| 22 Sept 2021 | ₹1,983.6 | ₹1,988 | ₹1,951.25 | ₹1,971.45 | 701 | 31,300 |
| 23 Sept 2021 | ₹2,140 | ₹2,140 | ₹2,135 | ₹2,135 | 251 | 31,100 |
| 24 Sept 2021 | ₹2,309.45 | ₹2,328 | ₹2,252.55 | ₹2,258 | 802 | 30,500 |
| 27 Sept 2021 | ₹2,320 | ₹2,332 | ₹2,225 | ₹2,295.75 | 751 | 30,150 |
| 28 Sept 2021 | ₹2,260 | ₹2,280 | ₹2,048 | ₹2,048 | 9,501 | 29,550 |
| 29 Sept 2021 | ₹2,047.1 | ₹2,169 | ₹2,040 | ₹2,109 | 2,051 | 28,650 |
| 30 Sept 2021 | ₹2,083.5 | ₹2,132.7 | ₹2,001 | ₹2,030 | 5,652 | 27,250 |