NIFTY 50 17,150 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹796.3 and a low of ₹112.8. Final close ₹471.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹125 | ₹235.5 | ₹112.8 | ₹223 | 4,55,401 | 1,97,850 |
| 1 Sept 2021 | ₹259.85 | ₹298 | ₹182 | ₹185.6 | 3,86,952 | 2,17,900 |
| 2 Sept 2021 | ₹189.3 | ₹278.2 | ₹172.05 | ₹278.2 | 3,99,401 | 2,00,000 |
| 3 Sept 2021 | ₹299.95 | ₹338.2 | ₹260 | ₹332 | 2,92,803 | 81,850 |
| 6 Sept 2021 | ₹369.55 | ₹405.65 | ₹356.45 | ₹379 | 39,401 | 72,950 |
| 7 Sept 2021 | ₹382.05 | ₹404.9 | ₹305.6 | ₹343.5 | 33,351 | 66,700 |
| 8 Sept 2021 | ₹338.55 | ₹360.25 | ₹285.7 | ₹346 | 21,252 | 64,700 |
| 9 Sept 2021 | ₹317.95 | ₹336.75 | ₹285 | ₹336.75 | 26,301 | 68,050 |
| 13 Sept 2021 | ₹294 | ₹329.25 | ₹249.1 | ₹304.3 | 66,552 | 58,800 |
| 14 Sept 2021 | ₹329.55 | ₹355 | ₹302.5 | ₹308.35 | 23,001 | 56,500 |
| 15 Sept 2021 | ₹309 | ₹439.55 | ₹308.9 | ₹433.9 | 74,302 | 41,800 |
| 16 Sept 2021 | ₹448.5 | ₹515.65 | ₹407 | ₹501.15 | 21,452 | 36,100 |
| 17 Sept 2021 | ₹581.45 | ₹685.4 | ₹466.05 | ₹490 | 22,251 | 33,300 |
| 20 Sept 2021 | ₹382.35 | ₹510.5 | ₹327.75 | ₹327.75 | 16,502 | 36,700 |
| 21 Sept 2021 | ₹369.15 | ₹463.4 | ₹304.7 | ₹459.75 | 30,901 | 34,500 |
| 22 Sept 2021 | ₹472.2 | ₹493.55 | ₹432.15 | ₹456.35 | 14,251 | 31,450 |
| 23 Sept 2021 | ₹524.2 | ₹706.5 | ₹524.2 | ₹704.1 | 9,801 | 28,200 |
| 24 Sept 2021 | ₹748.2 | ₹792.45 | ₹688.1 | ₹716.85 | 6,251 | 27,500 |
| 27 Sept 2021 | ₹775 | ₹796.3 | ₹692.25 | ₹705.75 | 6,052 | 26,450 |
| 28 Sept 2021 | ₹728.7 | ₹728.7 | ₹450 | ₹614.5 | 7,201 | 23,850 |
| 29 Sept 2021 | ₹493.15 | ₹632.6 | ₹476.7 | ₹566.2 | 4,001 | 23,300 |
| 30 Sept 2021 | ₹510 | ₹588.2 | ₹440 | ₹471.55 | 15,001 | 25,100 |