NIFTY 50 16,750 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,190.05 and a low of ₹319.1. Final close ₹879.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹332.4 | ₹492.1 | ₹319.1 | ₹480.9 | 59,701 | 51,200 |
| 1 Sept 2021 | ₹506.95 | ₹573.75 | ₹430 | ₹430 | 19,901 | 45,850 |
| 2 Sept 2021 | ₹433.95 | ₹564.75 | ₹433.95 | ₹562.4 | 10,451 | 42,300 |
| 3 Sept 2021 | ₹621 | ₹646.6 | ₹547.4 | ₹642.7 | 14,251 | 38,400 |
| 6 Sept 2021 | ₹719.85 | ₹729.4 | ₹676.5 | ₹700 | 9,352 | 31,800 |
| 7 Sept 2021 | ₹674 | ₹728.6 | ₹615.15 | ₹665.2 | 1,601 | 31,250 |
| 8 Sept 2021 | ₹653.85 | ₹677.15 | ₹600 | ₹677.15 | 3,101 | 29,750 |
| 9 Sept 2021 | ₹611.05 | ₹657.1 | ₹600 | ₹657.1 | 4,401 | 30,500 |
| 13 Sept 2021 | ₹620.65 | ₹655 | ₹560.3 | ₹634.9 | 2,451 | 29,400 |
| 14 Sept 2021 | ₹678.7 | ₹706.25 | ₹646.2 | ₹660 | 4,101 | 27,800 |
| 15 Sept 2021 | ₹665.6 | ₹805.25 | ₹665.6 | ₹801.3 | 1,601 | 26,950 |
| 16 Sept 2021 | ₹821.4 | ₹886.65 | ₹772.75 | ₹878.05 | 4,801 | 26,150 |
| 17 Sept 2021 | ₹972.3 | ₹1,055.1 | ₹852 | ₹867.55 | 3,151 | 24,250 |
| 20 Sept 2021 | ₹777.85 | ₹854.15 | ₹668.55 | ₹668.55 | 4,502 | 24,000 |
| 21 Sept 2021 | ₹694.45 | ₹818.25 | ₹634.1 | ₹818.25 | 2,101 | 23,100 |
| 22 Sept 2021 | ₹815.9 | ₹870 | ₹807.15 | ₹829.5 | 3,401 | 21,400 |
| 23 Sept 2021 | ₹915 | ₹1,100 | ₹910 | ₹1,096.55 | 6,651 | 21,900 |
| 24 Sept 2021 | ₹1,165 | ₹1,190.05 | ₹1,081.15 | ₹1,100.8 | 4,651 | 19,100 |
| 27 Sept 2021 | ₹1,188.5 | ₹1,188.55 | ₹1,090 | ₹1,125.4 | 8,302 | 15,450 |
| 28 Sept 2021 | ₹1,102.1 | ₹1,102.1 | ₹870 | ₹1,005.55 | 3,451 | 14,350 |
| 29 Sept 2021 | ₹905.6 | ₹1,040 | ₹888.35 | ₹940 | 2,952 | 12,900 |
| 30 Sept 2021 | ₹953.65 | ₹982 | ₹850 | ₹879.2 | 5,301 | 11,450 |