NIFTY 50 17,350 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹600 and a low of ₹56.6. Final close ₹267.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹62.05 | ₹138.7 | ₹56.6 | ₹130.9 | 1,52,902 | 45,100 |
| 1 Sept 2021 | ₹152.45 | ₹193.25 | ₹102.5 | ₹103.85 | 1,44,701 | 50,250 |
| 2 Sept 2021 | ₹103.35 | ₹171.6 | ₹102.5 | ₹169.6 | 1,29,552 | 73,250 |
| 3 Sept 2021 | ₹175.15 | ₹218.85 | ₹158 | ₹218.75 | 4,32,452 | 1,05,750 |
| 6 Sept 2021 | ₹235.3 | ₹275 | ₹231.75 | ₹252.9 | 2,64,551 | 1,19,450 |
| 7 Sept 2021 | ₹254.05 | ₹269.95 | ₹191.55 | ₹224.6 | 5,14,152 | 1,30,000 |
| 8 Sept 2021 | ₹229.25 | ₹258.05 | ₹177 | ₹216 | 5,38,152 | 1,98,000 |
| 9 Sept 2021 | ₹198.1 | ₹203.95 | ₹169.55 | ₹200 | 6,59,101 | 2,16,550 |
| 13 Sept 2021 | ₹201 | ₹201 | ₹142 | ₹178.25 | 6,96,351 | 2,53,800 |
| 14 Sept 2021 | ₹199.55 | ₹219.6 | ₹171.85 | ₹176.25 | 4,52,302 | 2,16,750 |
| 15 Sept 2021 | ₹178.25 | ₹281.3 | ₹174.35 | ₹274 | 3,59,701 | 1,30,700 |
| 16 Sept 2021 | ₹274 | ₹347.9 | ₹244 | ₹331 | 1,31,751 | 1,03,150 |
| 17 Sept 2021 | ₹399 | ₹500 | ₹298.45 | ₹330 | 1,20,001 | 81,450 |
| 20 Sept 2021 | ₹230.05 | ₹347 | ₹192.25 | ₹194 | 1,60,652 | 82,000 |
| 21 Sept 2021 | ₹224.95 | ₹296.9 | ₹174.75 | ₹286.4 | 6,08,952 | 68,800 |
| 22 Sept 2021 | ₹286.45 | ₹322.5 | ₹265 | ₹289.65 | 1,09,252 | 61,800 |
| 23 Sept 2021 | ₹306.05 | ₹520 | ₹305.9 | ₹508.05 | 91,002 | 42,400 |
| 24 Sept 2021 | ₹561.45 | ₹600 | ₹494.6 | ₹515.25 | 19,451 | 38,850 |
| 27 Sept 2021 | ₹596.9 | ₹596.9 | ₹478.6 | ₹520 | 16,451 | 34,300 |
| 28 Sept 2021 | ₹545 | ₹545 | ₹272.7 | ₹390.9 | 29,051 | 33,800 |
| 29 Sept 2021 | ₹305 | ₹448.65 | ₹285.3 | ₹366 | 73,751 | 33,150 |
| 30 Sept 2021 | ₹368.05 | ₹390.6 | ₹236.9 | ₹267.95 | 99,501 | 49,950 |