NIFTY 50 16,850 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,085.6 and a low of ₹254.8. Final close ₹781.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹265.05 | ₹421.45 | ₹254.8 | ₹406.85 | 1,02,651 | 59,350 |
| 1 Sept 2021 | ₹441.4 | ₹496.1 | ₹360 | ₹361 | 36,101 | 49,800 |
| 2 Sept 2021 | ₹350.1 | ₹486.8 | ₹350.1 | ₹478.1 | 29,301 | 44,200 |
| 3 Sept 2021 | ₹511.45 | ₹560.9 | ₹462.7 | ₹555.5 | 20,051 | 40,700 |
| 6 Sept 2021 | ₹622.65 | ₹646.3 | ₹580.85 | ₹615 | 14,202 | 34,400 |
| 7 Sept 2021 | ₹588.15 | ₹647.65 | ₹538 | ₹581 | 10,951 | 33,150 |
| 8 Sept 2021 | ₹581.05 | ₹591.05 | ₹507.75 | ₹578.5 | 3,952 | 32,750 |
| 9 Sept 2021 | ₹555.7 | ₹569.15 | ₹509.6 | ₹569.15 | 8,701 | 33,450 |
| 13 Sept 2021 | ₹524.8 | ₹562.4 | ₹463.35 | ₹544.8 | 14,051 | 32,600 |
| 14 Sept 2021 | ₹609.5 | ₹609.6 | ₹554 | ₹560.9 | 12,201 | 33,250 |
| 15 Sept 2021 | ₹574.9 | ₹717.85 | ₹574.9 | ₹710.05 | 6,951 | 31,600 |
| 16 Sept 2021 | ₹729.2 | ₹798.95 | ₹681.35 | ₹783.35 | 12,901 | 27,500 |
| 17 Sept 2021 | ₹890.9 | ₹963.4 | ₹750 | ₹780 | 17,951 | 26,600 |
| 20 Sept 2021 | ₹627.95 | ₹776.85 | ₹584.6 | ₹596.35 | 3,402 | 26,000 |
| 21 Sept 2021 | ₹604.55 | ₹744 | ₹544.05 | ₹744 | 7,201 | 26,100 |
| 22 Sept 2021 | ₹740 | ₹768.25 | ₹740 | ₹745 | 1,551 | 26,300 |
| 23 Sept 2021 | ₹844.1 | ₹1,002.95 | ₹829.2 | ₹988.15 | 14,301 | 23,300 |
| 24 Sept 2021 | ₹1,050 | ₹1,085.6 | ₹984.5 | ₹1,008.1 | 5,501 | 23,450 |
| 27 Sept 2021 | ₹1,076.15 | ₹1,076.15 | ₹966.45 | ₹1,000 | 4,551 | 21,400 |
| 28 Sept 2021 | ₹995 | ₹1,003.5 | ₹759.2 | ₹900 | 4,501 | 20,950 |
| 29 Sept 2021 | ₹789 | ₹930 | ₹789 | ₹865.5 | 2,501 | 19,700 |
| 30 Sept 2021 | ₹822 | ₹888 | ₹750 | ₹781.3 | 5,451 | 19,550 |