NIFTY 50 16,050 CE traded across 18 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,823.95 and a low of ₹943.3. Final close ₹1,567.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹943.3 | ₹1,074.75 | ₹943.3 | ₹1,074.75 | 351 | 5,950 |
| 1 Sept 2021 | ₹1,115.7 | ₹1,115.7 | ₹1,068.5 | ₹1,068.5 | 301 | 5,850 |
| 2 Sept 2021 | ₹1,138.25 | ₹1,214 | ₹1,138.25 | ₹1,214 | 501 | 5,850 |
| 3 Sept 2021 | ₹1,265 | ₹1,265 | ₹1,234.55 | ₹1,234.55 | 151 | 5,850 |
| 6 Sept 2021 | ₹1,344.6 | ₹1,370.85 | ₹1,344.6 | ₹1,370.85 | 101 | 5,800 |
| 7 Sept 2021 | ₹1,275 | ₹1,350 | ₹1,275 | ₹1,350 | 101 | 5,700 |
| 8 Sept 2021 | ₹1,250 | ₹1,250 | ₹1,250 | ₹1,250 | 51 | 5,700 |
| 9 Sept 2021 | ₹1,280 | ₹1,299.55 | ₹1,280 | ₹1,299.55 | 101 | 5,700 |
| 15 Sept 2021 | ₹1,354.65 | ₹1,484.35 | ₹1,354.65 | ₹1,484.35 | 151 | 5,750 |
| 16 Sept 2021 | ₹1,518.1 | ₹1,573.5 | ₹1,518.1 | ₹1,573.5 | 151 | 5,650 |
| 17 Sept 2021 | ₹1,662.8 | ₹1,663.1 | ₹1,582.4 | ₹1,584.3 | 2,703 | 5,850 |
| 20 Sept 2021 | ₹1,400 | ₹1,400 | ₹1,350 | ₹1,350 | 101 | 5,850 |
| 22 Sept 2021 | ₹1,518.05 | ₹1,553.7 | ₹1,518.05 | ₹1,553.7 | 151 | 5,850 |
| 23 Sept 2021 | ₹1,778 | ₹1,778 | ₹1,778 | ₹1,778 | 51 | 5,850 |
| 24 Sept 2021 | ₹1,820 | ₹1,823.95 | ₹1,820 | ₹1,823.95 | 251 | 5,850 |
| 28 Sept 2021 | ₹1,784 | ₹1,784 | ₹1,564.35 | ₹1,723.75 | 1,051 | 5,150 |
| 29 Sept 2021 | ₹1,611.85 | ₹1,675 | ₹1,611.8 | ₹1,648.75 | 602 | 4,700 |
| 30 Sept 2021 | ₹1,588.9 | ₹1,588.9 | ₹1,567.35 | ₹1,567.35 | 201 | 4,550 |