NIFTY 50 16,350 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,586.7 and a low of ₹639.85. Final close ₹1,274.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹660.8 | ₹821.85 | ₹639.85 | ₹818.8 | 2,652 | 16,000 |
| 1 Sept 2021 | ₹850.4 | ₹915.45 | ₹777.25 | ₹777.25 | 11,551 | 18,750 |
| 2 Sept 2021 | ₹803 | ₹930 | ₹803 | ₹930 | 1,351 | 18,350 |
| 3 Sept 2021 | ₹986.25 | ₹992.6 | ₹915 | ₹990 | 1,002 | 17,950 |
| 6 Sept 2021 | ₹1,084.1 | ₹1,102.8 | ₹1,050.25 | ₹1,050.25 | 1,001 | 18,000 |
| 7 Sept 2021 | ₹1,056.55 | ₹1,071.15 | ₹976.4 | ₹1,071.15 | 201 | 17,850 |
| 8 Sept 2021 | ₹1,040 | ₹1,057.1 | ₹960.45 | ₹1,055.95 | 14,352 | 15,950 |
| 9 Sept 2021 | ₹1,015.05 | ₹1,018.25 | ₹984.4 | ₹1,018 | 3,002 | 16,050 |
| 13 Sept 2021 | ₹1,002 | ₹1,043.95 | ₹940.9 | ₹1,020.95 | 1,151 | 15,800 |
| 14 Sept 2021 | ₹1,045.6 | ₹1,059.3 | ₹1,042.85 | ₹1,059.3 | 351 | 15,900 |
| 15 Sept 2021 | ₹1,070 | ₹1,145.3 | ₹1,070 | ₹1,145.3 | 951 | 15,300 |
| 16 Sept 2021 | ₹1,214.6 | ₹1,214.6 | ₹1,208.8 | ₹1,208.8 | 101 | 15,300 |
| 17 Sept 2021 | ₹1,355.1 | ₹1,450 | ₹1,243.3 | ₹1,266.65 | 2,502 | 16,550 |
| 20 Sept 2021 | ₹1,158.15 | ₹1,262.75 | ₹1,065.55 | ₹1,067.55 | 2,301 | 16,400 |
| 21 Sept 2021 | ₹1,077.5 | ₹1,186.95 | ₹1,032.95 | ₹1,186.95 | 1,301 | 16,400 |
| 22 Sept 2021 | ₹1,206.6 | ₹1,243 | ₹1,206.6 | ₹1,243 | 451 | 16,400 |
| 23 Sept 2021 | ₹1,343.8 | ₹1,478.6 | ₹1,343.8 | ₹1,478.6 | 501 | 16,400 |
| 24 Sept 2021 | ₹1,578.2 | ₹1,586.7 | ₹1,510 | ₹1,510 | 952 | 16,400 |
| 27 Sept 2021 | ₹1,563.65 | ₹1,563.65 | ₹1,505 | ₹1,505 | 251 | 16,300 |
| 28 Sept 2021 | ₹1,500.35 | ₹1,500.55 | ₹1,250 | ₹1,250 | 1,201 | 16,450 |
| 29 Sept 2021 | ₹1,300 | ₹1,410.9 | ₹1,300 | ₹1,410.9 | 701 | 16,250 |
| 30 Sept 2021 | ₹1,338.4 | ₹1,374 | ₹1,260 | ₹1,274.75 | 4,602 | 15,050 |