NIFTY 50 17,100 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹844.25 and a low of ₹130.95. Final close ₹515.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹170 | ₹261.05 | ₹130.95 | ₹253.7 | 22,56,701 | 7,16,800 |
| 1 Sept 2021 | ₹267.15 | ₹328.5 | ₹205.7 | ₹213 | 24,79,202 | 7,61,550 |
| 2 Sept 2021 | ₹220 | ₹309.25 | ₹200.75 | ₹305.7 | 20,50,802 | 6,73,950 |
| 3 Sept 2021 | ₹294 | ₹371.75 | ₹288.6 | ₹365.95 | 11,10,951 | 6,83,550 |
| 6 Sept 2021 | ₹403.95 | ₹442.15 | ₹388.1 | ₹415 | 2,77,851 | 6,24,400 |
| 7 Sept 2021 | ₹418.7 | ₹442 | ₹336.15 | ₹380.2 | 3,63,102 | 5,48,650 |
| 8 Sept 2021 | ₹387.6 | ₹398.8 | ₹316.4 | ₹381.9 | 4,36,402 | 5,11,200 |
| 9 Sept 2021 | ₹342.9 | ₹364.05 | ₹316.15 | ₹364.05 | 2,43,752 | 4,97,350 |
| 13 Sept 2021 | ₹349.95 | ₹365 | ₹279.1 | ₹339.05 | 3,83,502 | 4,47,550 |
| 14 Sept 2021 | ₹373.25 | ₹394 | ₹339.95 | ₹350 | 1,66,751 | 4,27,500 |
| 15 Sept 2021 | ₹352.5 | ₹484.95 | ₹346.2 | ₹477 | 2,34,402 | 3,79,500 |
| 16 Sept 2021 | ₹476.6 | ₹568.2 | ₹445 | ₹548 | 1,36,251 | 3,45,600 |
| 17 Sept 2021 | ₹619.9 | ₹730.25 | ₹503.2 | ₹546.8 | 1,34,102 | 3,21,450 |
| 20 Sept 2021 | ₹415.5 | ₹557.85 | ₹364.45 | ₹367.45 | 1,63,202 | 3,13,100 |
| 21 Sept 2021 | ₹367.45 | ₹508.25 | ₹340.5 | ₹500.05 | 1,79,851 | 3,10,000 |
| 22 Sept 2021 | ₹499.45 | ₹542.5 | ₹470 | ₹502.1 | 53,901 | 2,97,700 |
| 23 Sept 2021 | ₹568.1 | ₹757.2 | ₹561.55 | ₹750 | 75,002 | 2,88,150 |
| 24 Sept 2021 | ₹790.15 | ₹844.25 | ₹737 | ₹755.05 | 49,251 | 2,74,200 |
| 27 Sept 2021 | ₹836.45 | ₹840 | ₹715.9 | ₹760.15 | 26,302 | 2,66,550 |
| 28 Sept 2021 | ₹782.6 | ₹782.6 | ₹498.9 | ₹635.65 | 87,501 | 2,35,300 |
| 29 Sept 2021 | ₹537.95 | ₹698.45 | ₹526.15 | ₹611.7 | 69,051 | 1,99,350 |
| 30 Sept 2021 | ₹611.05 | ₹639.75 | ₹484.5 | ₹515.2 | 1,48,752 | 1,53,600 |