NIFTY 50 16,900 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,043.15 and a low of ₹225.95. Final close ₹717.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹246.8 | ₹387.65 | ₹225.95 | ₹372 | 20,18,052 | 7,46,550 |
| 1 Sept 2021 | ₹401.7 | ₹461.7 | ₹322 | ₹323.7 | 7,22,201 | 6,43,200 |
| 2 Sept 2021 | ₹318.05 | ₹448.3 | ₹316.8 | ₹448.3 | 5,31,852 | 6,26,100 |
| 3 Sept 2021 | ₹464.55 | ₹520.75 | ₹423.75 | ₹512.15 | 2,79,051 | 5,52,150 |
| 6 Sept 2021 | ₹569.25 | ₹599.65 | ₹541.3 | ₹572.5 | 1,32,652 | 4,79,600 |
| 7 Sept 2021 | ₹569.5 | ₹604.6 | ₹477.5 | ₹530.4 | 1,13,102 | 4,32,650 |
| 8 Sept 2021 | ₹538.3 | ₹558 | ₹451.95 | ₹538 | 1,09,201 | 4,07,350 |
| 9 Sept 2021 | ₹503.7 | ₹524.5 | ₹465.75 | ₹524.5 | 71,051 | 4,02,450 |
| 13 Sept 2021 | ₹501.15 | ₹532.35 | ₹429 | ₹505.5 | 74,801 | 3,88,750 |
| 14 Sept 2021 | ₹544.4 | ₹562.55 | ₹506.3 | ₹520.4 | 68,901 | 3,64,200 |
| 15 Sept 2021 | ₹524.8 | ₹668.5 | ₹515.6 | ₹661.5 | 99,302 | 3,20,250 |
| 16 Sept 2021 | ₹671.4 | ₹756.05 | ₹625 | ₹730.5 | 1,50,351 | 2,36,900 |
| 17 Sept 2021 | ₹815.6 | ₹919.2 | ₹690 | ₹737.3 | 98,802 | 2,02,750 |
| 20 Sept 2021 | ₹621.35 | ₹743.55 | ₹528.2 | ₹528.2 | 49,801 | 1,95,850 |
| 21 Sept 2021 | ₹581.35 | ₹694.75 | ₹504.85 | ₹687.7 | 32,451 | 1,82,850 |
| 22 Sept 2021 | ₹687.7 | ₹730.8 | ₹659.6 | ₹688.65 | 23,701 | 1,79,100 |
| 23 Sept 2021 | ₹765.85 | ₹958.6 | ₹760.25 | ₹954.9 | 50,151 | 1,60,850 |
| 24 Sept 2021 | ₹1,015 | ₹1,043.15 | ₹935 | ₹952.05 | 15,851 | 1,55,050 |
| 27 Sept 2021 | ₹1,025 | ₹1,040.05 | ₹930 | ₹975 | 18,701 | 1,47,800 |
| 28 Sept 2021 | ₹948 | ₹977.85 | ₹694.05 | ₹837.95 | 76,401 | 1,24,150 |
| 29 Sept 2021 | ₹737.4 | ₹894.3 | ₹718.45 | ₹812.9 | 17,601 | 1,17,450 |
| 30 Sept 2021 | ₹821.6 | ₹836.75 | ₹685.85 | ₹717.1 | 74,501 | 99,000 |