NIFTY 50 15,900 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹2,030 and a low of ₹1,048.65. Final close ₹1,727.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹1,100.55 | ₹1,245 | ₹1,048.65 | ₹1,244.95 | 7,801 | 1,62,300 |
| 1 Sept 2021 | ₹1,288.25 | ₹1,344.55 | ₹1,199.3 | ₹1,204 | 4,101 | 1,61,100 |
| 2 Sept 2021 | ₹1,242.75 | ₹1,360.95 | ₹1,236 | ₹1,360.95 | 3,801 | 1,60,000 |
| 3 Sept 2021 | ₹1,416.45 | ₹1,448.8 | ₹1,345 | ₹1,448.8 | 1,552 | 1,58,950 |
| 6 Sept 2021 | ₹1,516 | ₹1,524 | ₹1,488 | ₹1,514.55 | 2,351 | 1,58,250 |
| 7 Sept 2021 | ₹1,440.35 | ₹1,549.95 | ₹1,425.7 | ₹1,480 | 3,351 | 1,58,000 |
| 8 Sept 2021 | ₹1,490 | ₹1,498.95 | ₹1,395 | ₹1,498.95 | 1,701 | 1,58,000 |
| 9 Sept 2021 | ₹1,458.1 | ₹1,474.5 | ₹1,423.95 | ₹1,474.5 | 4,051 | 1,58,000 |
| 13 Sept 2021 | ₹1,426.8 | ₹1,485 | ₹1,380.85 | ₹1,485 | 1,151 | 1,57,850 |
| 14 Sept 2021 | ₹1,512.1 | ₹1,530 | ₹1,476.95 | ₹1,489.8 | 1,551 | 1,57,450 |
| 15 Sept 2021 | ₹1,515 | ₹1,648.55 | ₹1,515 | ₹1,640.45 | 4,801 | 1,54,300 |
| 16 Sept 2021 | ₹1,661.85 | ₹1,733.4 | ₹1,630.75 | ₹1,723 | 4,201 | 1,53,700 |
| 17 Sept 2021 | ₹1,805 | ₹1,878 | ₹1,668.5 | ₹1,719.55 | 6,851 | 1,53,650 |
| 20 Sept 2021 | ₹1,580.05 | ₹1,710 | ₹1,484 | ₹1,484 | 3,102 | 1,53,450 |
| 21 Sept 2021 | ₹1,578 | ₹1,661.05 | ₹1,471.15 | ₹1,659.35 | 801 | 1,53,150 |
| 22 Sept 2021 | ₹1,670.95 | ₹1,719.8 | ₹1,668.5 | ₹1,677 | 2,051 | 1,52,350 |
| 23 Sept 2021 | ₹1,776 | ₹1,952.95 | ₹1,776 | ₹1,939.6 | 2,551 | 1,51,650 |
| 24 Sept 2021 | ₹1,995 | ₹2,030 | ₹1,937.1 | ₹1,950 | 2,651 | 1,51,300 |
| 27 Sept 2021 | ₹2,020 | ₹2,020 | ₹1,970 | ₹1,991.8 | 1,001 | 1,51,300 |
| 28 Sept 2021 | ₹1,967.7 | ₹1,986.5 | ₹1,700 | ₹1,852.3 | 6,151 | 1,51,350 |
| 29 Sept 2021 | ₹1,758.7 | ₹1,873 | ₹1,731 | ₹1,819.7 | 5,151 | 1,51,000 |
| 30 Sept 2021 | ₹1,776.05 | ₹1,850 | ₹1,689.4 | ₹1,727.1 | 41,001 | 1,51,050 |