NIFTY 50 16,000 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,940.6 and a low of ₹946.6. Final close ₹1,621.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹970 | ₹1,162 | ₹946.6 | ₹1,150 | 1,15,951 | 6,64,475 |
| 1 Sept 2021 | ₹1,178.3 | ₹1,249.8 | ₹1,101 | ₹1,101 | 80,501 | 6,49,375 |
| 2 Sept 2021 | ₹1,118.95 | ₹1,267.95 | ₹1,116.25 | ₹1,267 | 83,301 | 6,31,575 |
| 3 Sept 2021 | ₹1,302.7 | ₹1,354.7 | ₹1,250 | ₹1,343.5 | 80,152 | 6,12,250 |
| 6 Sept 2021 | ₹1,396.75 | ₹1,436.95 | ₹1,380 | ₹1,416 | 46,452 | 6,08,800 |
| 7 Sept 2021 | ₹1,410.9 | ₹1,456.95 | ₹1,315 | ₹1,384 | 29,151 | 5,97,625 |
| 8 Sept 2021 | ₹1,382 | ₹1,401.05 | ₹1,292.25 | ₹1,395 | 19,501 | 5,89,975 |
| 9 Sept 2021 | ₹1,380 | ₹1,380 | ₹1,315.2 | ₹1,380 | 13,001 | 5,90,175 |
| 13 Sept 2021 | ₹1,340 | ₹1,393.4 | ₹1,276.75 | ₹1,370.95 | 20,901 | 5,91,075 |
| 14 Sept 2021 | ₹1,405 | ₹1,439.45 | ₹1,380 | ₹1,390.7 | 17,451 | 5,89,600 |
| 15 Sept 2021 | ₹1,401 | ₹1,551 | ₹1,393.6 | ₹1,544.05 | 34,901 | 5,80,250 |
| 16 Sept 2021 | ₹1,556.95 | ₹1,641.9 | ₹1,515.3 | ₹1,621 | 32,151 | 5,78,700 |
| 17 Sept 2021 | ₹1,714.25 | ₹1,810.6 | ₹1,575 | ₹1,614 | 35,101 | 5,73,500 |
| 20 Sept 2021 | ₹1,490 | ₹1,614 | ₹1,377 | ₹1,378.1 | 19,251 | 5,69,500 |
| 21 Sept 2021 | ₹1,444.85 | ₹1,574.7 | ₹1,353.35 | ₹1,573.65 | 17,351 | 5,66,900 |
| 22 Sept 2021 | ₹1,562.4 | ₹1,614.95 | ₹1,530.15 | ₹1,576.65 | 34,502 | 5,60,700 |
| 23 Sept 2021 | ₹1,654.55 | ₹1,851.85 | ₹1,646.25 | ₹1,841.65 | 62,801 | 5,52,250 |
| 24 Sept 2021 | ₹1,894.45 | ₹1,937 | ₹1,830 | ₹1,850 | 38,451 | 5,33,900 |
| 27 Sept 2021 | ₹1,927 | ₹1,940.6 | ₹1,834 | ₹1,862.5 | 19,751 | 5,33,350 |
| 28 Sept 2021 | ₹1,896.05 | ₹1,896.05 | ₹1,596.7 | ₹1,741.2 | 56,952 | 5,17,500 |
| 29 Sept 2021 | ₹1,662.35 | ₹1,799.3 | ₹1,616.4 | ₹1,717.55 | 1,03,751 | 5,23,600 |
| 30 Sept 2021 | ₹1,726.4 | ₹1,744.25 | ₹1,591 | ₹1,621.6 | 1,86,452 | 4,77,425 |