NIFTY 50 15,800 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹2,140 and a low of ₹1,156.7. Final close ₹1,824.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹1,168 | ₹1,351.9 | ₹1,156.7 | ₹1,343 | 10,601 | 1,23,900 |
| 1 Sept 2021 | ₹1,360 | ₹1,430 | ₹1,298 | ₹1,298 | 8,452 | 1,18,550 |
| 2 Sept 2021 | ₹1,300.1 | ₹1,460.85 | ₹1,300.1 | ₹1,457 | 8,451 | 1,14,700 |
| 3 Sept 2021 | ₹1,504.55 | ₹1,550 | ₹1,440 | ₹1,544.05 | 6,301 | 1,08,750 |
| 6 Sept 2021 | ₹1,621.85 | ₹1,631 | ₹1,572 | ₹1,606 | 3,951 | 1,06,600 |
| 7 Sept 2021 | ₹1,576.6 | ₹1,640 | ₹1,514 | ₹1,579.4 | 3,151 | 1,05,600 |
| 8 Sept 2021 | ₹1,562.8 | ₹1,592 | ₹1,490.45 | ₹1,592 | 5,051 | 1,02,750 |
| 9 Sept 2021 | ₹1,555 | ₹1,577 | ₹1,512 | ₹1,577 | 6,701 | 1,05,750 |
| 13 Sept 2021 | ₹1,538.45 | ₹1,583.3 | ₹1,478 | ₹1,567 | 3,351 | 1,03,900 |
| 14 Sept 2021 | ₹1,598.65 | ₹1,637.25 | ₹1,586.1 | ₹1,586.1 | 1,651 | 1,02,800 |
| 15 Sept 2021 | ₹1,615 | ₹1,744.25 | ₹1,615 | ₹1,744.25 | 3,201 | 1,02,100 |
| 16 Sept 2021 | ₹1,767 | ₹1,830 | ₹1,707.15 | ₹1,830 | 2,701 | 1,02,650 |
| 17 Sept 2021 | ₹1,899.05 | ₹2,003.15 | ₹1,786.15 | ₹1,786.15 | 7,001 | 1,01,600 |
| 20 Sept 2021 | ₹1,685.75 | ₹1,780 | ₹1,580 | ₹1,580 | 2,402 | 1,00,750 |
| 21 Sept 2021 | ₹1,660 | ₹1,759.9 | ₹1,553 | ₹1,759.9 | 2,351 | 99,350 |
| 22 Sept 2021 | ₹1,790 | ₹1,800 | ₹1,763.6 | ₹1,779 | 1,201 | 98,800 |
| 23 Sept 2021 | ₹1,926 | ₹2,051.85 | ₹1,920 | ₹2,049 | 4,651 | 97,200 |
| 24 Sept 2021 | ₹2,114.35 | ₹2,134.2 | ₹2,035.15 | ₹2,050 | 3,701 | 95,800 |
| 27 Sept 2021 | ₹2,125 | ₹2,140 | ₹2,030 | ₹2,070 | 4,801 | 95,650 |
| 28 Sept 2021 | ₹2,060.2 | ₹2,091.1 | ₹1,798 | ₹1,955.55 | 12,301 | 94,000 |
| 29 Sept 2021 | ₹1,856.65 | ₹1,994 | ₹1,821.5 | ₹1,918.05 | 7,701 | 93,400 |
| 30 Sept 2021 | ₹1,912 | ₹1,945.25 | ₹1,799 | ₹1,824 | 33,251 | 93,250 |