NIFTY 50 16,600 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,344.4 and a low of ₹422.55. Final close ₹1,019.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹443.7 | ₹615.1 | ₹422.55 | ₹602 | 4,90,901 | 11,03,550 |
| 1 Sept 2021 | ₹640.4 | ₹698.9 | ₹545.7 | ₹554.15 | 3,12,452 | 9,76,250 |
| 2 Sept 2021 | ₹589.3 | ₹700 | ₹546.15 | ₹700 | 61,151 | 9,61,050 |
| 3 Sept 2021 | ₹720.4 | ₹777.35 | ₹675.3 | ₹773.3 | 60,601 | 9,31,000 |
| 6 Sept 2021 | ₹833.6 | ₹863.5 | ₹801.6 | ₹838.65 | 34,651 | 9,14,700 |
| 7 Sept 2021 | ₹837 | ₹873.6 | ₹740.05 | ₹800.7 | 57,901 | 8,80,950 |
| 8 Sept 2021 | ₹797.65 | ₹821.1 | ₹718.7 | ₹808.15 | 68,001 | 8,58,300 |
| 9 Sept 2021 | ₹770 | ₹796.25 | ₹730.15 | ₹792 | 33,001 | 8,47,350 |
| 13 Sept 2021 | ₹758.05 | ₹805.75 | ₹694.25 | ₹781.9 | 23,452 | 8,42,250 |
| 14 Sept 2021 | ₹807.9 | ₹847 | ₹789.25 | ₹803.4 | 19,851 | 8,35,600 |
| 15 Sept 2021 | ₹806.55 | ₹957 | ₹795.7 | ₹950 | 49,052 | 8,14,850 |
| 16 Sept 2021 | ₹959.3 | ₹1,048 | ₹918 | ₹1,027 | 40,101 | 8,00,850 |
| 17 Sept 2021 | ₹1,107.25 | ₹1,216.5 | ₹980 | ₹1,020 | 36,501 | 7,93,200 |
| 20 Sept 2021 | ₹900.25 | ₹1,026.7 | ₹799.9 | ₹799.9 | 1,29,651 | 7,18,300 |
| 21 Sept 2021 | ₹877.15 | ₹981 | ₹774.7 | ₹981 | 25,201 | 7,08,700 |
| 22 Sept 2021 | ₹973 | ₹1,018.45 | ₹945.25 | ₹983.55 | 34,251 | 6,94,350 |
| 23 Sept 2021 | ₹1,060 | ₹1,253 | ₹1,053.6 | ₹1,248.7 | 77,551 | 6,83,200 |
| 24 Sept 2021 | ₹1,295.3 | ₹1,339 | ₹1,233.05 | ₹1,253.45 | 54,951 | 6,57,700 |
| 27 Sept 2021 | ₹1,333 | ₹1,344.4 | ₹1,234.35 | ₹1,274 | 30,951 | 6,42,750 |
| 28 Sept 2021 | ₹1,255 | ₹1,280 | ₹997.95 | ₹1,135.55 | 71,351 | 6,28,800 |
| 29 Sept 2021 | ₹1,044.3 | ₹1,192.8 | ₹1,025 | ₹1,113 | 44,902 | 6,01,500 |
| 30 Sept 2021 | ₹1,107.35 | ₹1,138 | ₹987.75 | ₹1,019.1 | 1,19,701 | 5,34,450 |