NIFTY 50 17,550 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹415 and a low of ₹29.3. Final close ₹68.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹29.7 | ₹74.85 | ₹29.3 | ₹71.65 | 1,27,301 | 21,200 |
| 1 Sept 2021 | ₹76.6 | ₹115.45 | ₹53.75 | ₹53.75 | 1,48,901 | 42,650 |
| 2 Sept 2021 | ₹49.55 | ₹97.45 | ₹49.5 | ₹96 | 1,25,852 | 84,100 |
| 3 Sept 2021 | ₹112.2 | ₹133.55 | ₹88.85 | ₹130.7 | 1,81,751 | 82,800 |
| 6 Sept 2021 | ₹160.7 | ₹173.75 | ₹142.25 | ₹155.8 | 1,32,651 | 1,00,400 |
| 7 Sept 2021 | ₹160.05 | ₹165.3 | ₹111.2 | ₹130.15 | 1,48,351 | 1,06,400 |
| 8 Sept 2021 | ₹131.15 | ₹138 | ₹99 | ₹129.15 | 1,03,801 | 1,16,900 |
| 9 Sept 2021 | ₹103.7 | ₹112.6 | ₹89.05 | ₹112.6 | 1,43,151 | 1,16,600 |
| 13 Sept 2021 | ₹110.7 | ₹110.7 | ₹72.8 | ₹92.75 | 1,29,501 | 1,19,500 |
| 14 Sept 2021 | ₹99 | ₹119.4 | ₹84.65 | ₹86.7 | 2,07,951 | 1,44,550 |
| 15 Sept 2021 | ₹87.25 | ₹156.55 | ₹81.4 | ₹149 | 6,68,652 | 2,12,000 |
| 16 Sept 2021 | ₹148.85 | ₹207.6 | ₹129 | ₹195 | 10,26,153 | 1,52,900 |
| 17 Sept 2021 | ₹234.65 | ₹333.65 | ₹171.05 | ₹191.35 | 4,81,202 | 1,45,200 |
| 20 Sept 2021 | ₹160 | ₹208.95 | ₹96.25 | ₹108.5 | 13,87,701 | 2,81,450 |
| 21 Sept 2021 | ₹115.95 | ₹162.7 | ₹86 | ₹157.3 | 15,24,201 | 2,97,400 |
| 22 Sept 2021 | ₹177.2 | ₹182.25 | ₹142 | ₹157 | 21,06,301 | 5,38,500 |
| 23 Sept 2021 | ₹194.95 | ₹339 | ₹170.7 | ₹331.95 | 10,76,402 | 1,43,350 |
| 24 Sept 2021 | ₹368.25 | ₹415 | ₹318.2 | ₹326.85 | 1,14,951 | 1,21,550 |
| 27 Sept 2021 | ₹400 | ₹406 | ₹299.3 | ₹351.95 | 66,051 | 1,17,000 |
| 28 Sept 2021 | ₹356.7 | ₹356.7 | ₹118.45 | ₹209.05 | 24,25,351 | 1,65,950 |
| 29 Sept 2021 | ₹200 | ₹254.5 | ₹125.35 | ₹175 | 54,50,652 | 1,92,350 |
| 30 Sept 2021 | ₹152.5 | ₹197.85 | ₹45.3 | ₹68 | 1,53,68,802 | 2,91,750 |