NIFTY 50 16,100 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,842.9 and a low of ₹859.9. Final close ₹1,519.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹887.15 | ₹1,065 | ₹859.9 | ₹1,057.2 | 21,852 | 82,650 |
| 1 Sept 2021 | ₹1,094 | ₹1,150 | ₹1,009.35 | ₹1,009.35 | 18,951 | 78,100 |
| 2 Sept 2021 | ₹1,015.65 | ₹1,164 | ₹1,015.65 | ₹1,160.35 | 8,651 | 79,350 |
| 3 Sept 2021 | ₹1,200.6 | ₹1,253 | ₹1,148.5 | ₹1,253 | 3,801 | 77,750 |
| 6 Sept 2021 | ₹1,315.25 | ₹1,334.3 | ₹1,277.55 | ₹1,323.05 | 4,552 | 76,800 |
| 7 Sept 2021 | ₹1,320.55 | ₹1,346.8 | ₹1,229.4 | ₹1,307.2 | 951 | 76,400 |
| 8 Sept 2021 | ₹1,290 | ₹1,290 | ₹1,213.8 | ₹1,261.6 | 3,401 | 75,350 |
| 9 Sept 2021 | ₹1,248 | ₹1,281.1 | ₹1,214.7 | ₹1,281.1 | 3,051 | 74,700 |
| 13 Sept 2021 | ₹1,246.1 | ₹1,294 | ₹1,182.35 | ₹1,294 | 1,501 | 74,550 |
| 14 Sept 2021 | ₹1,323.5 | ₹1,335 | ₹1,284.8 | ₹1,289.45 | 2,251 | 73,950 |
| 15 Sept 2021 | ₹1,315.6 | ₹1,455.25 | ₹1,315.6 | ₹1,448 | 1,351 | 73,100 |
| 16 Sept 2021 | ₹1,461.8 | ₹1,539.9 | ₹1,429.95 | ₹1,523 | 8,801 | 69,350 |
| 17 Sept 2021 | ₹1,595.7 | ₹1,707.45 | ₹1,480 | ₹1,506 | 5,101 | 69,850 |
| 20 Sept 2021 | ₹1,402.2 | ₹1,472 | ₹1,280 | ₹1,282.3 | 1,851 | 69,450 |
| 21 Sept 2021 | ₹1,321 | ₹1,449.75 | ₹1,277.55 | ₹1,449.75 | 1,301 | 69,150 |
| 22 Sept 2021 | ₹1,477.95 | ₹1,515 | ₹1,460 | ₹1,500.35 | 4,152 | 69,600 |
| 23 Sept 2021 | ₹1,569.95 | ₹1,750.45 | ₹1,569.95 | ₹1,744.55 | 4,551 | 69,050 |
| 24 Sept 2021 | ₹1,830.45 | ₹1,831.75 | ₹1,735.85 | ₹1,761.45 | 5,251 | 67,200 |
| 27 Sept 2021 | ₹1,829.1 | ₹1,842.9 | ₹1,731 | ₹1,765.7 | 3,501 | 66,600 |
| 28 Sept 2021 | ₹1,760.25 | ₹1,775 | ₹1,497 | ₹1,638.35 | 22,701 | 51,950 |
| 29 Sept 2021 | ₹1,535 | ₹1,692 | ₹1,527.55 | ₹1,595 | 4,351 | 49,700 |
| 30 Sept 2021 | ₹1,580 | ₹1,636 | ₹1,489 | ₹1,519.95 | 21,801 | 38,050 |