NIFTY 50 17,400 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹553.25 and a low of ₹47.55. Final close ₹217.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹59.6 | ₹153.5 | ₹47.55 | ₹114.6 | 15,32,301 | 8,87,950 |
| 1 Sept 2021 | ₹124.1 | ₹170.55 | ₹86.8 | ₹88.3 | 16,29,601 | 8,89,350 |
| 2 Sept 2021 | ₹87.65 | ₹150 | ₹83.15 | ₹147.5 | 12,69,302 | 9,87,500 |
| 3 Sept 2021 | ₹156.75 | ₹194.5 | ₹136.9 | ₹190.5 | 22,16,152 | 11,28,900 |
| 6 Sept 2021 | ₹222.5 | ₹247.8 | ₹204 | ₹224 | 29,74,401 | 13,37,150 |
| 7 Sept 2021 | ₹225.5 | ₹241.85 | ₹168.3 | ₹196.5 | 29,01,602 | 14,76,650 |
| 8 Sept 2021 | ₹202.05 | ₹209.25 | ₹153.75 | ₹191.65 | 28,64,352 | 15,02,600 |
| 9 Sept 2021 | ₹165.45 | ₹178 | ₹145.8 | ₹175.35 | 23,56,703 | 15,34,300 |
| 13 Sept 2021 | ₹173.2 | ₹173.2 | ₹120.8 | ₹153.75 | 26,89,403 | 15,59,950 |
| 14 Sept 2021 | ₹162.95 | ₹190.65 | ₹145.1 | ₹150.85 | 32,26,002 | 15,75,100 |
| 15 Sept 2021 | ₹154.8 | ₹246.75 | ₹146 | ₹235 | 38,86,202 | 13,36,900 |
| 16 Sept 2021 | ₹235.1 | ₹311.65 | ₹210.4 | ₹290 | 16,47,501 | 11,42,400 |
| 17 Sept 2021 | ₹340 | ₹457.5 | ₹260.9 | ₹295.3 | 10,65,951 | 9,83,350 |
| 20 Sept 2021 | ₹200.05 | ₹307.6 | ₹163 | ₹165.5 | 31,32,352 | 11,78,850 |
| 21 Sept 2021 | ₹184.05 | ₹260.75 | ₹147.35 | ₹250.95 | 71,67,902 | 12,12,450 |
| 22 Sept 2021 | ₹250.9 | ₹285 | ₹228.7 | ₹251 | 16,76,803 | 10,61,350 |
| 23 Sept 2021 | ₹300 | ₹472.05 | ₹289.8 | ₹467 | 16,13,701 | 8,73,700 |
| 24 Sept 2021 | ₹491 | ₹553.25 | ₹449.3 | ₹468.35 | 4,48,351 | 5,99,700 |
| 27 Sept 2021 | ₹527.65 | ₹549 | ₹434.25 | ₹474.8 | 3,85,901 | 7,30,900 |
| 28 Sept 2021 | ₹509.95 | ₹509.95 | ₹224 | ₹343.9 | 13,16,651 | 6,34,300 |
| 29 Sept 2021 | ₹275 | ₹400.65 | ₹240.1 | ₹316.3 | 12,10,401 | 6,05,150 |
| 30 Sept 2021 | ₹305.45 | ₹341 | ₹182.1 | ₹217.1 | 23,70,751 | 3,82,600 |