NIFTY 50 16,300 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,643.3 and a low of ₹675.2. Final close ₹1,319.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹703.15 | ₹881.85 | ₹675.2 | ₹870.7 | 81,751 | 3,42,600 |
| 1 Sept 2021 | ₹904 | ₹966.5 | ₹816.85 | ₹820.4 | 29,002 | 3,34,900 |
| 2 Sept 2021 | ₹841.85 | ₹974.95 | ₹834.8 | ₹968.5 | 17,752 | 3,31,600 |
| 3 Sept 2021 | ₹1,025 | ₹1,057.8 | ₹954.55 | ₹1,053.95 | 17,901 | 3,27,700 |
| 6 Sept 2021 | ₹1,117.5 | ₹1,141.9 | ₹1,085 | ₹1,120 | 24,901 | 3,19,250 |
| 7 Sept 2021 | ₹1,123.5 | ₹1,163.9 | ₹1,030 | ₹1,081.7 | 14,502 | 3,13,350 |
| 8 Sept 2021 | ₹1,084.1 | ₹1,105.15 | ₹1,005 | ₹1,096.4 | 7,952 | 3,11,050 |
| 9 Sept 2021 | ₹1,085 | ₹1,085 | ₹1,026.1 | ₹1,083 | 21,301 | 3,11,750 |
| 13 Sept 2021 | ₹1,050.45 | ₹1,098.3 | ₹984.05 | ₹1,072.45 | 23,601 | 2,89,950 |
| 14 Sept 2021 | ₹1,108.55 | ₹1,137 | ₹1,084.5 | ₹1,095 | 5,701 | 2,88,250 |
| 15 Sept 2021 | ₹1,096.5 | ₹1,255 | ₹1,096.45 | ₹1,251.25 | 12,002 | 2,85,950 |
| 16 Sept 2021 | ₹1,269 | ₹1,337.75 | ₹1,217.1 | ₹1,325.55 | 14,151 | 2,82,000 |
| 17 Sept 2021 | ₹1,418.7 | ₹1,509.2 | ₹1,272.75 | ₹1,320.25 | 20,601 | 2,79,950 |
| 20 Sept 2021 | ₹1,161 | ₹1,318 | ₹1,091 | ₹1,091 | 13,651 | 2,75,950 |
| 21 Sept 2021 | ₹1,149 | ₹1,277 | ₹1,061.5 | ₹1,277 | 7,401 | 2,74,350 |
| 22 Sept 2021 | ₹1,307.5 | ₹1,317.65 | ₹1,265 | ₹1,280.3 | 8,402 | 2,73,350 |
| 23 Sept 2021 | ₹1,362 | ₹1,551.55 | ₹1,362 | ₹1,543.15 | 10,251 | 2,72,350 |
| 24 Sept 2021 | ₹1,618 | ₹1,642 | ₹1,524.75 | ₹1,550 | 13,801 | 2,68,350 |
| 27 Sept 2021 | ₹1,636.45 | ₹1,643.3 | ₹1,532 | ₹1,569 | 15,451 | 2,66,550 |
| 28 Sept 2021 | ₹1,602.25 | ₹1,602.5 | ₹1,292.7 | ₹1,434.45 | 45,751 | 2,45,150 |
| 29 Sept 2021 | ₹1,370 | ₹1,490 | ₹1,320 | ₹1,418 | 10,251 | 2,44,100 |
| 30 Sept 2021 | ₹1,420.05 | ₹1,440 | ₹1,290 | ₹1,319.65 | 24,601 | 2,42,750 |