NIFTY 50 16,800 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,144.15 and a low of ₹284.6. Final close ₹818.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹296 | ₹458.85 | ₹284.6 | ₹443 | 11,15,301 | 8,08,150 |
| 1 Sept 2021 | ₹455.25 | ₹534.45 | ₹390.9 | ₹394.1 | 4,16,252 | 7,07,400 |
| 2 Sept 2021 | ₹395.1 | ₹527.05 | ₹387.2 | ₹527.05 | 2,36,503 | 6,68,750 |
| 3 Sept 2021 | ₹544 | ₹603.65 | ₹503.35 | ₹598 | 1,98,851 | 6,12,300 |
| 6 Sept 2021 | ₹663.3 | ₹688.05 | ₹625 | ₹657.5 | 95,302 | 5,76,250 |
| 7 Sept 2021 | ₹656.3 | ₹693.95 | ₹565.6 | ₹619.05 | 1,21,153 | 5,20,150 |
| 8 Sept 2021 | ₹622.9 | ₹640.85 | ₹543.55 | ₹627.6 | 1,19,201 | 4,69,550 |
| 9 Sept 2021 | ₹584 | ₹612.05 | ₹552.8 | ₹612.05 | 65,901 | 4,65,450 |
| 13 Sept 2021 | ₹596 | ₹622.1 | ₹513 | ₹593.3 | 81,551 | 4,50,400 |
| 14 Sept 2021 | ₹630.9 | ₹654.3 | ₹598.35 | ₹611.4 | 65,253 | 4,24,750 |
| 15 Sept 2021 | ₹605.25 | ₹763.95 | ₹605.1 | ₹756.4 | 83,852 | 3,78,700 |
| 16 Sept 2021 | ₹764.95 | ₹850 | ₹720 | ₹833.1 | 65,801 | 3,54,600 |
| 17 Sept 2021 | ₹919.95 | ₹1,015.35 | ₹782.55 | ₹832.1 | 55,902 | 3,23,650 |
| 20 Sept 2021 | ₹697.2 | ₹825.55 | ₹616.1 | ₹617 | 52,701 | 3,04,300 |
| 21 Sept 2021 | ₹676 | ₹789.05 | ₹590 | ₹785 | 30,301 | 2,96,550 |
| 22 Sept 2021 | ₹780 | ₹824.5 | ₹750 | ₹784 | 42,151 | 2,78,500 |
| 23 Sept 2021 | ₹865.1 | ₹1,054.85 | ₹860.65 | ₹1,049.75 | 66,452 | 2,50,500 |
| 24 Sept 2021 | ₹1,117.85 | ₹1,138.9 | ₹1,035.1 | ₹1,056 | 37,302 | 2,36,600 |
| 27 Sept 2021 | ₹1,125.45 | ₹1,144.15 | ₹1,026.75 | ₹1,060.15 | 50,101 | 2,16,400 |
| 28 Sept 2021 | ₹1,056 | ₹1,076.5 | ₹800 | ₹935.6 | 67,901 | 1,95,600 |
| 29 Sept 2021 | ₹843.55 | ₹997.8 | ₹824.1 | ₹895.95 | 29,751 | 1,84,500 |
| 30 Sept 2021 | ₹910.15 | ₹938.1 | ₹785.8 | ₹818 | 52,201 | 1,74,450 |