NIFTY 50 16,250 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,670 and a low of ₹721.3. Final close ₹1,376.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹746.75 | ₹920.45 | ₹721.3 | ₹909.75 | 4,401 | 14,450 |
| 1 Sept 2021 | ₹955 | ₹1,009.8 | ₹870 | ₹870 | 2,201 | 13,450 |
| 2 Sept 2021 | ₹895 | ₹1,021.8 | ₹895 | ₹1,019 | 951 | 13,650 |
| 3 Sept 2021 | ₹1,067.3 | ₹1,095.55 | ₹1,037.05 | ₹1,095.55 | 1,851 | 12,900 |
| 6 Sept 2021 | ₹1,194.85 | ₹1,194.85 | ₹1,154.4 | ₹1,166 | 801 | 13,100 |
| 7 Sept 2021 | ₹1,099.6 | ₹1,145 | ₹1,099.6 | ₹1,145 | 251 | 12,950 |
| 8 Sept 2021 | ₹1,125.55 | ₹1,149.35 | ₹1,050 | ₹1,149.35 | 401 | 12,850 |
| 9 Sept 2021 | ₹1,114.45 | ₹1,131.25 | ₹1,075.55 | ₹1,131.25 | 501 | 12,750 |
| 13 Sept 2021 | ₹1,087.7 | ₹1,135.05 | ₹1,050 | ₹1,120 | 351 | 12,650 |
| 14 Sept 2021 | ₹1,179.6 | ₹1,179.6 | ₹1,170 | ₹1,170 | 201 | 12,550 |
| 15 Sept 2021 | ₹1,170.25 | ₹1,283 | ₹1,170.25 | ₹1,283 | 1,001 | 12,000 |
| 16 Sept 2021 | ₹1,315.1 | ₹1,389.85 | ₹1,277.95 | ₹1,387 | 1,551 | 11,300 |
| 17 Sept 2021 | ₹1,487.1 | ₹1,530 | ₹1,351.8 | ₹1,351.8 | 3,601 | 11,200 |
| 20 Sept 2021 | ₹1,289.8 | ₹1,289.8 | ₹1,169.9 | ₹1,169.9 | 551 | 11,150 |
| 21 Sept 2021 | ₹1,210.8 | ₹1,214.7 | ₹1,151.7 | ₹1,151.7 | 201 | 11,200 |
| 22 Sept 2021 | ₹1,321.7 | ₹1,355.95 | ₹1,321.7 | ₹1,355.95 | 301 | 11,050 |
| 23 Sept 2021 | ₹1,485 | ₹1,587.7 | ₹1,468.3 | ₹1,587.7 | 2,501 | 10,700 |
| 24 Sept 2021 | ₹1,659.75 | ₹1,670 | ₹1,659.75 | ₹1,670 | 451 | 10,650 |
| 27 Sept 2021 | ₹1,622 | ₹1,622 | ₹1,604 | ₹1,604 | 101 | 10,500 |
| 28 Sept 2021 | ₹1,618.3 | ₹1,618.3 | ₹1,436 | ₹1,436 | 1,751 | 10,000 |
| 29 Sept 2021 | ₹1,410 | ₹1,430 | ₹1,405.45 | ₹1,405.45 | 501 | 9,950 |
| 30 Sept 2021 | ₹1,459.95 | ₹1,463.05 | ₹1,367.15 | ₹1,376.65 | 1,201 | 9,700 |