NIFTY 50 17,200 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹750.6 and a low of ₹95.5. Final close ₹417.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹100.85 | ₹206.95 | ₹95.5 | ₹196.05 | 23,83,702 | 8,43,050 |
| 1 Sept 2021 | ₹230 | ₹269.9 | ₹158.2 | ₹160 | 34,36,001 | 10,13,250 |
| 2 Sept 2021 | ₹165.5 | ₹250 | ₹149 | ₹248.3 | 30,55,103 | 12,70,600 |
| 3 Sept 2021 | ₹265.85 | ₹305 | ₹230.75 | ₹300 | 34,09,701 | 12,07,150 |
| 6 Sept 2021 | ₹331.95 | ₹371.1 | ₹316.45 | ₹344.95 | 13,72,101 | 9,57,400 |
| 7 Sept 2021 | ₹348.75 | ₹368.75 | ₹271.55 | ₹312 | 11,51,201 | 8,55,000 |
| 8 Sept 2021 | ₹317.5 | ₹327.85 | ₹255 | ₹311 | 11,27,751 | 7,68,700 |
| 9 Sept 2021 | ₹264 | ₹293.6 | ₹252.45 | ₹293.6 | 9,37,202 | 8,06,050 |
| 13 Sept 2021 | ₹283.9 | ₹292 | ₹217 | ₹269.15 | 9,76,151 | 7,21,500 |
| 14 Sept 2021 | ₹288 | ₹318.1 | ₹265 | ₹273.5 | 4,51,901 | 7,23,650 |
| 15 Sept 2021 | ₹288.75 | ₹398 | ₹269.5 | ₹386.3 | 6,71,301 | 6,18,400 |
| 16 Sept 2021 | ₹390.8 | ₹475 | ₹358 | ₹455.95 | 4,01,752 | 5,61,100 |
| 17 Sept 2021 | ₹525 | ₹636 | ₹413.95 | ₹453 | 3,14,103 | 4,88,300 |
| 20 Sept 2021 | ₹455 | ₹472.55 | ₹287.7 | ₹287.7 | 3,83,101 | 5,04,850 |
| 21 Sept 2021 | ₹332.05 | ₹419.15 | ₹268 | ₹413.95 | 6,11,301 | 4,76,900 |
| 22 Sept 2021 | ₹428.8 | ₹450.1 | ₹381.6 | ₹410 | 1,82,202 | 4,88,200 |
| 23 Sept 2021 | ₹472.95 | ₹659.45 | ₹466.25 | ₹653.05 | 3,38,602 | 5,09,050 |
| 24 Sept 2021 | ₹699 | ₹748.25 | ₹639.95 | ₹662.25 | 5,33,351 | 5,71,350 |
| 27 Sept 2021 | ₹745.6 | ₹750.6 | ₹626.1 | ₹666.9 | 84,652 | 5,47,250 |
| 28 Sept 2021 | ₹706.85 | ₹706.85 | ₹403 | ₹536.35 | 2,42,202 | 5,08,050 |
| 29 Sept 2021 | ₹464.9 | ₹597.9 | ₹425.15 | ₹514.05 | 1,47,851 | 4,68,300 |
| 30 Sept 2021 | ₹509 | ₹536.95 | ₹384.25 | ₹417.8 | 5,36,202 | 2,34,450 |