NIFTY 50 16,200 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,741 and a low of ₹759. Final close ₹1,422.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹794.65 | ₹970.85 | ₹759 | ₹960 | 69,902 | 1,99,950 |
| 1 Sept 2021 | ₹985.45 | ₹1,055.5 | ₹911.9 | ₹911.9 | 37,451 | 1,87,500 |
| 2 Sept 2021 | ₹934.3 | ₹1,071.95 | ₹930.55 | ₹1,062.9 | 15,751 | 1,87,200 |
| 3 Sept 2021 | ₹1,127.85 | ₹1,158.5 | ₹1,049.5 | ₹1,152.15 | 19,252 | 1,80,850 |
| 6 Sept 2021 | ₹1,210 | ₹1,238.35 | ₹1,180 | ₹1,215.95 | 16,051 | 1,74,350 |
| 7 Sept 2021 | ₹1,204 | ₹1,260 | ₹1,120 | ₹1,187.1 | 17,952 | 1,68,200 |
| 8 Sept 2021 | ₹1,178 | ₹1,206 | ₹1,102.25 | ₹1,193.15 | 12,651 | 1,67,550 |
| 9 Sept 2021 | ₹1,160 | ₹1,178.1 | ₹1,118.8 | ₹1,174.8 | 18,401 | 1,65,200 |
| 13 Sept 2021 | ₹1,144 | ₹1,179.5 | ₹1,080 | ₹1,175.6 | 11,151 | 1,61,300 |
| 14 Sept 2021 | ₹1,220 | ₹1,242 | ₹1,184.65 | ₹1,197.05 | 27,651 | 1,51,300 |
| 15 Sept 2021 | ₹1,200 | ₹1,354.95 | ₹1,200 | ₹1,352.1 | 15,551 | 1,47,600 |
| 16 Sept 2021 | ₹1,369.6 | ₹1,438.15 | ₹1,315 | ₹1,421.9 | 24,351 | 1,48,800 |
| 17 Sept 2021 | ₹1,511.35 | ₹1,610 | ₹1,370 | ₹1,404.6 | 19,151 | 1,44,400 |
| 20 Sept 2021 | ₹1,295.55 | ₹1,423.3 | ₹1,180.05 | ₹1,182 | 8,552 | 1,44,250 |
| 21 Sept 2021 | ₹1,250.8 | ₹1,375 | ₹1,176.15 | ₹1,375 | 5,151 | 1,42,900 |
| 22 Sept 2021 | ₹1,344 | ₹1,418.05 | ₹1,344 | ₹1,374.6 | 11,301 | 1,37,200 |
| 23 Sept 2021 | ₹1,466.5 | ₹1,648.95 | ₹1,466.5 | ₹1,636.35 | 12,701 | 1,34,100 |
| 24 Sept 2021 | ₹1,721.1 | ₹1,741 | ₹1,636.2 | ₹1,654.4 | 2,851 | 1,33,600 |
| 27 Sept 2021 | ₹1,737.35 | ₹1,737.35 | ₹1,620.05 | ₹1,663 | 19,751 | 1,28,500 |
| 28 Sept 2021 | ₹1,684 | ₹1,684 | ₹1,400 | ₹1,543.55 | 20,001 | 1,17,900 |
| 29 Sept 2021 | ₹1,449.5 | ₹1,595.95 | ₹1,421.8 | ₹1,515.65 | 10,401 | 1,13,500 |
| 30 Sept 2021 | ₹1,488 | ₹1,543.5 | ₹1,389.1 | ₹1,422.2 | 34,551 | 96,950 |