NIFTY 50 16,550 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,386 and a low of ₹465. Final close ₹1,065.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹520.35 | ₹656.55 | ₹465 | ₹649.5 | 23,901 | 39,750 |
| 1 Sept 2021 | ₹673.15 | ₹744.25 | ₹600 | ₹602.15 | 11,601 | 36,750 |
| 2 Sept 2021 | ₹614.2 | ₹740.2 | ₹614.2 | ₹740.2 | 13,551 | 40,500 |
| 3 Sept 2021 | ₹796.45 | ₹825 | ₹730 | ₹825 | 4,451 | 38,850 |
| 6 Sept 2021 | ₹888.85 | ₹896 | ₹854.25 | ₹885 | 4,201 | 37,000 |
| 7 Sept 2021 | ₹850 | ₹914.3 | ₹800 | ₹848 | 2,901 | 36,750 |
| 8 Sept 2021 | ₹860 | ₹865 | ₹772.5 | ₹862.15 | 16,751 | 36,000 |
| 9 Sept 2021 | ₹795.5 | ₹834.55 | ₹792 | ₹792 | 701 | 36,100 |
| 13 Sept 2021 | ₹815.4 | ₹854.15 | ₹740.3 | ₹825 | 2,602 | 36,000 |
| 14 Sept 2021 | ₹859.2 | ₹897.3 | ₹835.8 | ₹848.1 | 1,851 | 35,450 |
| 15 Sept 2021 | ₹858.6 | ₹1,007 | ₹858.6 | ₹999 | 14,151 | 31,050 |
| 16 Sept 2021 | ₹1,005.4 | ₹1,082.2 | ₹990 | ₹1,082.2 | 2,351 | 29,100 |
| 17 Sept 2021 | ₹1,158.8 | ₹1,259.3 | ₹1,059.55 | ₹1,071.1 | 1,552 | 27,950 |
| 20 Sept 2021 | ₹955.95 | ₹980 | ₹875 | ₹875 | 1,902 | 27,400 |
| 21 Sept 2021 | ₹930 | ₹969.95 | ₹851.45 | ₹969.95 | 401 | 27,200 |
| 22 Sept 2021 | ₹1,055.5 | ₹1,058.15 | ₹1,027.2 | ₹1,027.2 | 901 | 27,150 |
| 23 Sept 2021 | ₹1,176 | ₹1,302.75 | ₹1,176 | ₹1,302.75 | 901 | 26,750 |
| 24 Sept 2021 | ₹1,357.25 | ₹1,377.85 | ₹1,357.25 | ₹1,377.85 | 301 | 26,500 |
| 27 Sept 2021 | ₹1,385 | ₹1,386 | ₹1,301 | ₹1,342 | 1,201 | 26,200 |
| 28 Sept 2021 | ₹1,312.1 | ₹1,312.1 | ₹1,075.1 | ₹1,184.95 | 1,451 | 25,900 |
| 29 Sept 2021 | ₹1,103.9 | ₹1,235 | ₹1,082.2 | ₹1,146 | 1,101 | 25,300 |
| 30 Sept 2021 | ₹1,144.8 | ₹1,180.2 | ₹1,040 | ₹1,065 | 4,151 | 24,300 |