NIFTY 50 17,800 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹216.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹19 | ₹34.7 | ₹13.25 | ₹33.95 | 6,64,101 | 2,76,400 |
| 1 Sept 2021 | ₹34.85 | ₹59.3 | ₹24.85 | ₹25.3 | 7,45,452 | 3,33,350 |
| 2 Sept 2021 | ₹28.05 | ₹45.55 | ₹24.45 | ₹44.15 | 5,72,552 | 3,88,950 |
| 3 Sept 2021 | ₹47.1 | ₹68.35 | ₹42.2 | ₹66.25 | 10,38,601 | 5,45,200 |
| 6 Sept 2021 | ₹71 | ₹89.2 | ₹71 | ₹80.15 | 9,84,051 | 6,21,100 |
| 7 Sept 2021 | ₹78.05 | ₹81.7 | ₹53.8 | ₹59 | 7,68,252 | 6,73,200 |
| 8 Sept 2021 | ₹63 | ₹64.8 | ₹42.9 | ₹53.05 | 10,47,401 | 8,29,150 |
| 9 Sept 2021 | ₹42.8 | ₹50.65 | ₹34.4 | ₹49.55 | 10,45,902 | 7,03,350 |
| 13 Sept 2021 | ₹48.4 | ₹48.4 | ₹28.4 | ₹35.85 | 12,75,701 | 7,62,650 |
| 14 Sept 2021 | ₹22.85 | ₹46.45 | ₹22.85 | ₹29.4 | 9,47,353 | 7,53,600 |
| 15 Sept 2021 | ₹27.45 | ₹62 | ₹27.45 | ₹56.75 | 15,96,353 | 8,88,950 |
| 16 Sept 2021 | ₹56.75 | ₹89.65 | ₹46.9 | ₹84 | 28,06,251 | 12,43,500 |
| 17 Sept 2021 | ₹82.55 | ₹172.6 | ₹75.4 | ₹84.15 | 68,40,452 | 14,64,400 |
| 20 Sept 2021 | ₹84.15 | ₹94.9 | ₹30.15 | ₹39 | 51,80,253 | 14,51,950 |
| 21 Sept 2021 | ₹53.05 | ₹61 | ₹33.6 | ₹61 | 41,26,151 | 13,74,750 |
| 22 Sept 2021 | ₹51.4 | ₹71.85 | ₹51.35 | ₹58.55 | 35,91,602 | 15,37,150 |
| 23 Sept 2021 | ₹73.5 | ₹162.7 | ₹67.1 | ₹156.7 | 1,77,28,703 | 25,32,450 |
| 24 Sept 2021 | ₹183.95 | ₹216.9 | ₹140 | ₹145 | 2,46,14,453 | 20,62,350 |
| 27 Sept 2021 | ₹193 | ₹200 | ₹115 | ₹138 | 2,45,83,001 | 26,08,350 |
| 28 Sept 2021 | ₹150.15 | ₹156.5 | ₹26.75 | ₹58 | 9,28,41,753 | 48,37,800 |
| 29 Sept 2021 | ₹49.9 | ₹60 | ₹25 | ₹29.4 | 9,06,74,153 | 61,31,250 |
| 30 Sept 2021 | ₹17.65 | ₹25 | ₹0.05 | ₹0.05 | 15,88,93,553 | 36,17,200 |