NIFTY 50 17,300 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹650 and a low of ₹67.25. Final close ₹318.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹72.05 | ₹159.3 | ₹67.25 | ₹153.5 | 20,30,502 | 10,50,400 |
| 1 Sept 2021 | ₹173.5 | ₹215.5 | ₹118 | ₹120.6 | 20,48,703 | 11,10,750 |
| 2 Sept 2021 | ₹127 | ₹194.7 | ₹112.7 | ₹193.15 | 13,75,951 | 11,43,200 |
| 3 Sept 2021 | ₹206.2 | ₹244.95 | ₹179.65 | ₹242 | 42,24,351 | 13,68,350 |
| 6 Sept 2021 | ₹266 | ₹304.45 | ₹258.65 | ₹279.85 | 17,14,402 | 13,69,350 |
| 7 Sept 2021 | ₹283.95 | ₹300 | ₹215.3 | ₹248.5 | 18,97,502 | 14,07,850 |
| 8 Sept 2021 | ₹254.9 | ₹264.05 | ₹200 | ₹246.35 | 25,54,502 | 14,87,950 |
| 9 Sept 2021 | ₹209.25 | ₹230.2 | ₹194.2 | ₹230.2 | 24,77,152 | 14,17,000 |
| 13 Sept 2021 | ₹211.85 | ₹228.4 | ₹160.35 | ₹206.8 | 31,43,201 | 16,12,500 |
| 14 Sept 2021 | ₹227.25 | ₹249.95 | ₹200.15 | ₹206 | 15,82,101 | 15,00,400 |
| 15 Sept 2021 | ₹207.4 | ₹319.35 | ₹202.35 | ₹304.55 | 15,37,101 | 12,13,450 |
| 16 Sept 2021 | ₹303.8 | ₹390.75 | ₹279.5 | ₹369 | 10,18,702 | 11,06,850 |
| 17 Sept 2021 | ₹428.9 | ₹547.55 | ₹335 | ₹371 | 13,65,601 | 9,32,550 |
| 20 Sept 2021 | ₹280.7 | ₹387.05 | ₹222 | ₹222.5 | 10,15,301 | 8,03,550 |
| 21 Sept 2021 | ₹264.7 | ₹336.15 | ₹203.25 | ₹327.15 | 20,21,202 | 8,12,650 |
| 22 Sept 2021 | ₹330.8 | ₹370 | ₹301.85 | ₹330.1 | 4,07,551 | 7,35,200 |
| 23 Sept 2021 | ₹387.35 | ₹566.7 | ₹377.65 | ₹560 | 4,99,452 | 6,75,150 |
| 24 Sept 2021 | ₹599.4 | ₹650 | ₹543 | ₹561.75 | 2,43,351 | 5,89,100 |
| 27 Sept 2021 | ₹636.85 | ₹647.85 | ₹530 | ₹569.95 | 2,44,001 | 5,12,200 |
| 28 Sept 2021 | ₹605.9 | ₹605.9 | ₹307.6 | ₹440 | 5,69,301 | 4,67,450 |
| 29 Sept 2021 | ₹368.35 | ₹498.15 | ₹331.05 | ₹415.35 | 8,04,803 | 3,78,300 |
| 30 Sept 2021 | ₹396.75 | ₹437.95 | ₹282.6 | ₹318 | 5,03,501 | 2,77,950 |