NIFTY 50 17,050 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹892.05 and a low of ₹152.35. Final close ₹557.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹173.3 | ₹290.8 | ₹152.35 | ₹275.8 | 4,04,801 | 68,150 |
| 1 Sept 2021 | ₹306.45 | ₹359.3 | ₹234.15 | ₹240 | 1,26,203 | 86,450 |
| 2 Sept 2021 | ₹245.35 | ₹343.8 | ₹231.45 | ₹343.7 | 89,852 | 65,250 |
| 3 Sept 2021 | ₹357.1 | ₹405.35 | ₹324 | ₹402 | 44,752 | 51,100 |
| 6 Sept 2021 | ₹446.75 | ₹497.4 | ₹424.6 | ₹452.3 | 23,501 | 46,600 |
| 7 Sept 2021 | ₹452 | ₹480.5 | ₹372.1 | ₹416.1 | 21,702 | 44,850 |
| 8 Sept 2021 | ₹403.9 | ₹430.9 | ₹353.7 | ₹420 | 27,352 | 41,650 |
| 9 Sept 2021 | ₹372.6 | ₹406.35 | ₹343.45 | ₹402.5 | 19,101 | 42,250 |
| 13 Sept 2021 | ₹364.9 | ₹400.75 | ₹313 | ₹381.15 | 13,351 | 40,050 |
| 14 Sept 2021 | ₹433.55 | ₹436.4 | ₹379.15 | ₹391 | 19,151 | 37,800 |
| 15 Sept 2021 | ₹389.3 | ₹528.8 | ₹389.25 | ₹519.25 | 19,752 | 30,950 |
| 16 Sept 2021 | ₹540 | ₹604.7 | ₹505.25 | ₹598.1 | 6,301 | 30,250 |
| 17 Sept 2021 | ₹678.8 | ₹773.5 | ₹568 | ₹593.35 | 5,901 | 29,350 |
| 20 Sept 2021 | ₹490.7 | ₹594 | ₹402.5 | ₹402.5 | 13,301 | 29,600 |
| 21 Sept 2021 | ₹455.45 | ₹551.55 | ₹382.5 | ₹544.55 | 9,702 | 29,700 |
| 22 Sept 2021 | ₹534.1 | ₹585 | ₹531.05 | ₹547 | 3,951 | 28,050 |
| 23 Sept 2021 | ₹642.6 | ₹798 | ₹623.8 | ₹798 | 3,551 | 26,150 |
| 24 Sept 2021 | ₹868.25 | ₹892.05 | ₹797.6 | ₹814.25 | 5,602 | 23,600 |
| 27 Sept 2021 | ₹866.75 | ₹891.1 | ₹790.65 | ₹819 | 2,351 | 22,850 |
| 28 Sept 2021 | ₹795.6 | ₹826.45 | ₹561.2 | ₹686 | 5,701 | 20,400 |
| 29 Sept 2021 | ₹604.6 | ₹734.8 | ₹579.95 | ₹663.7 | 4,101 | 19,900 |
| 30 Sept 2021 | ₹657.2 | ₹688.5 | ₹535.2 | ₹557.15 | 18,651 | 16,200 |