NIFTY 50 16,400 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,540 and a low of ₹584.75. Final close ₹1,215.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹620 | ₹789.25 | ₹584.75 | ₹773.9 | 1,02,501 | 4,93,950 |
| 1 Sept 2021 | ₹808.2 | ₹872.85 | ₹721.25 | ₹729 | 76,152 | 4,67,550 |
| 2 Sept 2021 | ₹720.05 | ₹882.4 | ₹720 | ₹880 | 31,601 | 4,56,500 |
| 3 Sept 2021 | ₹930 | ₹964.9 | ₹859.7 | ₹955.4 | 13,302 | 4,51,900 |
| 6 Sept 2021 | ₹1,032.3 | ₹1,053.2 | ₹987.9 | ₹1,030.5 | 28,052 | 4,42,150 |
| 7 Sept 2021 | ₹1,024 | ₹1,065 | ₹929.95 | ₹989.75 | 22,001 | 4,31,650 |
| 8 Sept 2021 | ₹987.1 | ₹1,005.4 | ₹905.05 | ₹1,001.55 | 38,302 | 4,20,900 |
| 9 Sept 2021 | ₹965.8 | ₹984.05 | ₹928 | ₹984.05 | 33,202 | 4,19,000 |
| 13 Sept 2021 | ₹950.05 | ₹995 | ₹890 | ₹978.1 | 11,702 | 4,16,200 |
| 14 Sept 2021 | ₹1,009.95 | ₹1,042.15 | ₹989.05 | ₹999.45 | 11,001 | 4,15,450 |
| 15 Sept 2021 | ₹1,010.15 | ₹1,154.7 | ₹1,010.1 | ₹1,149 | 23,652 | 4,05,700 |
| 16 Sept 2021 | ₹1,160 | ₹1,241 | ₹1,117.15 | ₹1,220 | 17,251 | 3,94,900 |
| 17 Sept 2021 | ₹1,262 | ₹1,409.15 | ₹1,180 | ₹1,220.45 | 24,401 | 3,90,200 |
| 20 Sept 2021 | ₹1,090 | ₹1,225 | ₹995.15 | ₹995.15 | 15,851 | 3,86,150 |
| 21 Sept 2021 | ₹1,071.9 | ₹1,175.65 | ₹969.15 | ₹1,175.65 | 6,353 | 3,83,250 |
| 22 Sept 2021 | ₹1,162.85 | ₹1,218.3 | ₹1,147.6 | ₹1,175 | 3,001 | 3,81,950 |
| 23 Sept 2021 | ₹1,271.6 | ₹1,449.85 | ₹1,268.95 | ₹1,439.35 | 17,751 | 3,79,750 |
| 24 Sept 2021 | ₹1,524.35 | ₹1,540 | ₹1,430.5 | ₹1,450.9 | 12,601 | 3,75,550 |
| 27 Sept 2021 | ₹1,504.1 | ₹1,536.4 | ₹1,405 | ₹1,465 | 21,201 | 3,65,050 |
| 28 Sept 2021 | ₹1,445 | ₹1,470 | ₹1,200 | ₹1,329.85 | 17,651 | 3,58,150 |
| 29 Sept 2021 | ₹1,240.05 | ₹1,385 | ₹1,224.85 | ₹1,313.05 | 34,702 | 3,43,550 |
| 30 Sept 2021 | ₹1,291.1 | ₹1,339.15 | ₹1,186.15 | ₹1,215.05 | 53,701 | 3,05,800 |