NIFTY 50 16,950 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹986 and a low of ₹200. Final close ₹661.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹220 | ₹352.7 | ₹200 | ₹338.55 | 3,45,551 | 47,850 |
| 1 Sept 2021 | ₹373.95 | ₹425.65 | ₹293 | ₹293 | 53,301 | 40,300 |
| 2 Sept 2021 | ₹293.85 | ₹411.05 | ₹293.85 | ₹410 | 28,401 | 29,850 |
| 3 Sept 2021 | ₹449.3 | ₹482.45 | ₹391.5 | ₹480 | 18,351 | 26,200 |
| 6 Sept 2021 | ₹539.7 | ₹565.1 | ₹500.1 | ₹531.8 | 7,851 | 23,150 |
| 7 Sept 2021 | ₹518.85 | ₹564.4 | ₹447.5 | ₹495.75 | 2,501 | 22,200 |
| 8 Sept 2021 | ₹486.5 | ₹506.25 | ₹420.5 | ₹497.3 | 1,701 | 21,400 |
| 9 Sept 2021 | ₹437.9 | ₹487.95 | ₹431.35 | ₹481.45 | 3,101 | 20,600 |
| 13 Sept 2021 | ₹443.2 | ₹478.6 | ₹400 | ₹458.25 | 2,501 | 19,750 |
| 14 Sept 2021 | ₹522.25 | ₹525.25 | ₹466.3 | ₹482.6 | 1,151 | 19,050 |
| 15 Sept 2021 | ₹485 | ₹620 | ₹485 | ₹613.15 | 4,751 | 17,500 |
| 16 Sept 2021 | ₹626.8 | ₹706.7 | ₹582.2 | ₹684.95 | 5,551 | 15,550 |
| 17 Sept 2021 | ₹759.55 | ₹867.8 | ₹648.55 | ₹672.05 | 5,301 | 14,850 |
| 20 Sept 2021 | ₹546 | ₹664.85 | ₹496.9 | ₹496.9 | 6,451 | 14,650 |
| 21 Sept 2021 | ₹554.2 | ₹643.2 | ₹462.5 | ₹643.2 | 3,501 | 15,100 |
| 22 Sept 2021 | ₹641.9 | ₹666.85 | ₹636.05 | ₹636.05 | 801 | 14,600 |
| 23 Sept 2021 | ₹713.95 | ₹907.65 | ₹713.95 | ₹889.95 | 2,101 | 14,400 |
| 24 Sept 2021 | ₹945.9 | ₹986 | ₹885.55 | ₹885.55 | 2,251 | 13,150 |
| 27 Sept 2021 | ₹981.65 | ₹981.65 | ₹878.2 | ₹878.2 | 1,501 | 12,750 |
| 28 Sept 2021 | ₹881.6 | ₹926 | ₹643.05 | ₹825.65 | 2,801 | 11,100 |
| 29 Sept 2021 | ₹690 | ₹831.95 | ₹674.6 | ₹763 | 3,751 | 10,000 |
| 30 Sept 2021 | ₹730 | ₹786 | ₹642.2 | ₹661.85 | 7,051 | 8,750 |