NIFTY 50 17,450 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹507.6 and a low of ₹40.3. Final close ₹167.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹46.55 | ₹103.05 | ₹40.3 | ₹99.15 | 1,71,551 | 44,200 |
| 1 Sept 2021 | ₹121.45 | ₹149.85 | ₹74.05 | ₹74.95 | 1,02,551 | 42,050 |
| 2 Sept 2021 | ₹76.4 | ₹130.5 | ₹72.9 | ₹128.6 | 93,251 | 58,150 |
| 3 Sept 2021 | ₹137.15 | ₹171.95 | ₹118.6 | ₹171.95 | 2,09,751 | 95,900 |
| 6 Sept 2021 | ₹200.75 | ₹221 | ₹179.5 | ₹198.5 | 2,62,051 | 1,19,800 |
| 7 Sept 2021 | ₹206.45 | ₹213.5 | ₹147.2 | ₹172.2 | 3,41,151 | 1,08,750 |
| 8 Sept 2021 | ₹185 | ₹185 | ₹133.8 | ₹165.35 | 2,33,751 | 1,32,350 |
| 9 Sept 2021 | ₹141.55 | ₹153 | ₹124.85 | ₹153 | 2,49,151 | 1,47,250 |
| 13 Sept 2021 | ₹147.5 | ₹147.5 | ₹102.75 | ₹131 | 2,90,201 | 1,51,850 |
| 14 Sept 2021 | ₹144.7 | ₹165 | ₹123.05 | ₹126.5 | 4,43,001 | 2,30,500 |
| 15 Sept 2021 | ₹130 | ₹214.2 | ₹100.1 | ₹205 | 9,60,503 | 1,51,950 |
| 16 Sept 2021 | ₹206.55 | ₹273.1 | ₹180.25 | ₹258 | 2,71,601 | 1,12,650 |
| 17 Sept 2021 | ₹305.45 | ₹413.55 | ₹230 | ₹254.7 | 2,04,501 | 86,000 |
| 20 Sept 2021 | ₹200 | ₹272.15 | ₹137.8 | ₹142.5 | 7,32,701 | 1,76,000 |
| 21 Sept 2021 | ₹163.85 | ₹224.6 | ₹124.5 | ₹218.95 | 17,88,702 | 1,69,000 |
| 22 Sept 2021 | ₹208.3 | ₹246.95 | ₹196.55 | ₹214 | 3,37,901 | 1,35,950 |
| 23 Sept 2021 | ₹240 | ₹425.6 | ₹230.4 | ₹423.9 | 2,19,202 | 83,350 |
| 24 Sept 2021 | ₹471.2 | ₹507.6 | ₹404.1 | ₹418.3 | 49,301 | 77,350 |
| 27 Sept 2021 | ₹503.45 | ₹503.45 | ₹385.2 | ₹424.3 | 29,051 | 72,400 |
| 28 Sept 2021 | ₹427.35 | ₹433.5 | ₹185.05 | ₹294.5 | 2,78,801 | 69,650 |
| 29 Sept 2021 | ₹223.65 | ₹350 | ₹199.3 | ₹269.75 | 3,86,201 | 76,200 |
| 30 Sept 2021 | ₹261.85 | ₹290.85 | ₹133.65 | ₹167.2 | 9,25,151 | 1,00,650 |