NIFTY 50 17,000 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹945.35 and a low of ₹174.4. Final close ₹616.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹185.05 | ₹321.75 | ₹174.4 | ₹310.9 | 50,85,801 | 18,34,475 |
| 1 Sept 2021 | ₹314.75 | ₹392 | ₹261.05 | ₹264.05 | 26,64,602 | 16,74,425 |
| 2 Sept 2021 | ₹264.8 | ₹375 | ₹251.4 | ₹375 | 20,87,252 | 16,55,075 |
| 3 Sept 2021 | ₹393.05 | ₹444.2 | ₹353.85 | ₹437.9 | 10,63,353 | 14,31,800 |
| 6 Sept 2021 | ₹462 | ₹518 | ₹462 | ₹492.95 | 5,14,751 | 13,03,375 |
| 7 Sept 2021 | ₹499.85 | ₹523.5 | ₹407.55 | ₹454.05 | 4,74,401 | 12,25,100 |
| 8 Sept 2021 | ₹465.3 | ₹473.5 | ₹387.8 | ₹460.45 | 4,19,451 | 11,59,700 |
| 9 Sept 2021 | ₹423 | ₹441 | ₹389.4 | ₹438 | 3,23,251 | 11,57,200 |
| 13 Sept 2021 | ₹433.35 | ₹447.05 | ₹351 | ₹420.3 | 4,54,351 | 11,11,650 |
| 14 Sept 2021 | ₹453.75 | ₹478.35 | ₹421.45 | ₹434 | 3,14,801 | 10,30,850 |
| 15 Sept 2021 | ₹434 | ₹577.2 | ₹429.75 | ₹570.25 | 3,82,951 | 9,22,675 |
| 16 Sept 2021 | ₹570.3 | ₹662.5 | ₹535.25 | ₹640.5 | 2,91,852 | 8,68,075 |
| 17 Sept 2021 | ₹692.5 | ₹829.2 | ₹595.45 | ₹641 | 3,67,351 | 7,60,075 |
| 20 Sept 2021 | ₹500 | ₹651.5 | ₹444 | ₹444 | 3,97,601 | 7,25,875 |
| 21 Sept 2021 | ₹400 | ₹603.7 | ₹400 | ₹594.35 | 5,09,601 | 7,94,900 |
| 22 Sept 2021 | ₹597.65 | ₹637.45 | ₹565.75 | ₹595 | 2,10,751 | 7,75,750 |
| 23 Sept 2021 | ₹650 | ₹856 | ₹650 | ₹854.8 | 3,66,051 | 7,29,075 |
| 24 Sept 2021 | ₹897.55 | ₹944.85 | ₹835 | ₹859.9 | 2,98,151 | 7,37,550 |
| 27 Sept 2021 | ₹942 | ₹945.35 | ₹825 | ₹868.3 | 1,37,401 | 6,64,050 |
| 28 Sept 2021 | ₹903.8 | ₹903.8 | ₹598 | ₹734.65 | 3,13,901 | 5,98,500 |
| 29 Sept 2021 | ₹653.75 | ₹799.4 | ₹623.4 | ₹713.05 | 2,11,701 | 5,72,700 |
| 30 Sept 2021 | ₹707.65 | ₹737.9 | ₹583.2 | ₹616.3 | 4,37,351 | 4,35,300 |