NIFTY 50 16,450 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,463.5 and a low of ₹554.5. Final close ₹1,184.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹570.9 | ₹742.1 | ₹554.5 | ₹742.1 | 6,052 | 21,800 |
| 1 Sept 2021 | ₹773.55 | ₹826.3 | ₹681.9 | ₹687.3 | 4,651 | 20,150 |
| 2 Sept 2021 | ₹700.5 | ₹839.7 | ₹700.5 | ₹826.65 | 1,901 | 20,050 |
| 3 Sept 2021 | ₹868.55 | ₹913 | ₹843 | ₹913 | 1,601 | 20,050 |
| 6 Sept 2021 | ₹960.3 | ₹1,000 | ₹943.2 | ₹976.95 | 1,101 | 19,900 |
| 7 Sept 2021 | ₹940 | ₹1,009.4 | ₹904.55 | ₹1,009.4 | 551 | 19,850 |
| 8 Sept 2021 | ₹932 | ₹952 | ₹894.9 | ₹940.85 | 651 | 19,800 |
| 9 Sept 2021 | ₹916.15 | ₹928.25 | ₹882.9 | ₹882.9 | 1,201 | 19,850 |
| 13 Sept 2021 | ₹897 | ₹936.25 | ₹857 | ₹925.15 | 551 | 19,700 |
| 14 Sept 2021 | ₹993.3 | ₹993.3 | ₹935.85 | ₹943.95 | 1,751 | 19,700 |
| 15 Sept 2021 | ₹960.35 | ₹1,087.4 | ₹960.35 | ₹1,087.4 | 2,401 | 18,450 |
| 16 Sept 2021 | ₹1,125 | ₹1,185 | ₹1,084.75 | ₹1,185 | 701 | 18,350 |
| 17 Sept 2021 | ₹1,275 | ₹1,329.85 | ₹1,159.05 | ₹1,207.15 | 2,401 | 18,200 |
| 20 Sept 2021 | ₹1,084.75 | ₹1,135.8 | ₹960 | ₹960 | 901 | 18,200 |
| 21 Sept 2021 | ₹965 | ₹1,129.65 | ₹950.4 | ₹1,129.65 | 201 | 18,200 |
| 22 Sept 2021 | ₹1,156.6 | ₹1,156.65 | ₹1,149.8 | ₹1,149.8 | 202 | 18,200 |
| 23 Sept 2021 | ₹1,234.55 | ₹1,397 | ₹1,234.55 | ₹1,397 | 901 | 18,300 |
| 24 Sept 2021 | ₹1,463.5 | ₹1,463.5 | ₹1,446.95 | ₹1,446.95 | 201 | 18,300 |
| 27 Sept 2021 | ₹1,406 | ₹1,406 | ₹1,406 | ₹1,406 | 51 | 18,300 |
| 28 Sept 2021 | ₹1,424 | ₹1,443 | ₹1,188 | ₹1,188 | 1,201 | 18,250 |
| 29 Sept 2021 | ₹1,218.65 | ₹1,246.95 | ₹1,208.7 | ₹1,246.95 | 452 | 18,050 |
| 30 Sept 2021 | ₹1,247.65 | ₹1,250 | ₹1,160 | ₹1,184 | 1,552 | 17,250 |