NIFTY 50 16,500 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,441.45 and a low of ₹501.6. Final close ₹1,119.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹519.95 | ₹702.95 | ₹501.6 | ₹683.7 | 5,31,802 | 16,60,850 |
| 1 Sept 2021 | ₹710.2 | ₹785 | ₹635.85 | ₹638.7 | 3,51,653 | 15,41,625 |
| 2 Sept 2021 | ₹631.8 | ₹793.55 | ₹631.8 | ₹788.05 | 1,33,601 | 15,21,225 |
| 3 Sept 2021 | ₹813.5 | ₹871.9 | ₹764.9 | ₹864.9 | 1,34,051 | 14,87,500 |
| 6 Sept 2021 | ₹923.2 | ₹956.9 | ₹893.2 | ₹933 | 98,551 | 14,56,425 |
| 7 Sept 2021 | ₹925 | ₹969.5 | ₹834 | ₹893.05 | 1,26,451 | 14,13,375 |
| 8 Sept 2021 | ₹888.95 | ₹918 | ₹811.2 | ₹908.05 | 87,401 | 13,96,975 |
| 9 Sept 2021 | ₹871 | ₹890 | ₹828 | ₹889 | 1,06,302 | 14,07,075 |
| 13 Sept 2021 | ₹843 | ₹900.8 | ₹782.5 | ₹876.65 | 65,501 | 13,67,175 |
| 14 Sept 2021 | ₹916.6 | ₹943.1 | ₹884.7 | ₹899.25 | 31,701 | 13,56,725 |
| 15 Sept 2021 | ₹898.45 | ₹1,054.2 | ₹894.85 | ₹1,048 | 73,951 | 13,24,775 |
| 16 Sept 2021 | ₹1,060 | ₹1,145 | ₹1,011.65 | ₹1,123 | 1,23,751 | 12,86,100 |
| 17 Sept 2021 | ₹1,200 | ₹1,315.6 | ₹1,073.7 | ₹1,119 | 94,851 | 12,69,400 |
| 20 Sept 2021 | ₹975 | ₹1,128.5 | ₹895 | ₹897 | 1,26,751 | 12,25,450 |
| 21 Sept 2021 | ₹951.05 | ₹1,083.25 | ₹867.7 | ₹1,074.15 | 91,602 | 11,95,725 |
| 22 Sept 2021 | ₹1,080 | ₹1,120.2 | ₹1,046.15 | ₹1,077 | 1,14,151 | 11,91,475 |
| 23 Sept 2021 | ₹1,159.5 | ₹1,352.15 | ₹1,159.5 | ₹1,345.9 | 1,04,201 | 11,62,025 |
| 24 Sept 2021 | ₹1,410.9 | ₹1,440.5 | ₹1,327.3 | ₹1,352 | 2,06,301 | 11,34,300 |
| 27 Sept 2021 | ₹1,439.05 | ₹1,441.45 | ₹1,325.2 | ₹1,365 | 1,08,951 | 10,81,850 |
| 28 Sept 2021 | ₹1,392.65 | ₹1,392.65 | ₹1,095.4 | ₹1,235.55 | 78,602 | 10,81,625 |
| 29 Sept 2021 | ₹1,146.5 | ₹1,296.8 | ₹1,120 | ₹1,216.3 | 85,802 | 10,75,625 |
| 30 Sept 2021 | ₹1,209.4 | ₹1,244.05 | ₹1,087.85 | ₹1,119.55 | 1,46,551 | 10,49,925 |