NIFTY 50 17,800 PE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹848.15 and a low of ₹50. Final close ₹182.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹825 | ₹848.15 | ₹690.9 | ₹703.8 | 10,651 | 13,100 |
| 1 Sept 2021 | ₹675.95 | ₹736.15 | ₹628.45 | ₹731.05 | 14,451 | 20,800 |
| 2 Sept 2021 | ₹734.65 | ₹736.9 | ₹589 | ₹589 | 12,952 | 25,950 |
| 3 Sept 2021 | ₹570.05 | ₹615 | ₹530.4 | ₹543.2 | 2,42,702 | 2,03,850 |
| 6 Sept 2021 | ₹491.9 | ₹508.75 | ₹464.45 | ₹476.4 | 1,16,902 | 2,26,050 |
| 7 Sept 2021 | ₹468.55 | ₹551.85 | ₹431.5 | ₹490.65 | 86,651 | 2,27,400 |
| 8 Sept 2021 | ₹496.35 | ₹564.6 | ₹463.85 | ₹469.95 | 51,851 | 2,22,650 |
| 9 Sept 2021 | ₹507.3 | ₹535 | ₹476.55 | ₹483 | 36,052 | 2,20,000 |
| 13 Sept 2021 | ₹505.9 | ₹559.15 | ₹452.2 | ₹473.3 | 28,952 | 2,17,150 |
| 14 Sept 2021 | ₹445.85 | ₹457.25 | ₹411.9 | ₹439.9 | 75,201 | 2,22,200 |
| 15 Sept 2021 | ₹440 | ₹443.7 | ₹312.5 | ₹318 | 3,73,152 | 3,38,000 |
| 16 Sept 2021 | ₹315.2 | ₹344.85 | ₹256.3 | ₹276 | 9,89,251 | 7,79,450 |
| 17 Sept 2021 | ₹217.35 | ₹317.95 | ₹168.65 | ₹271 | 34,07,752 | 9,96,250 |
| 20 Sept 2021 | ₹330 | ₹480 | ₹277.2 | ₹480 | 9,30,952 | 9,34,900 |
| 21 Sept 2021 | ₹491 | ₹494.05 | ₹291.1 | ₹298.85 | 3,46,051 | 8,46,750 |
| 22 Sept 2021 | ₹306.25 | ₹330 | ₹256 | ₹289.8 | 6,63,552 | 8,51,300 |
| 23 Sept 2021 | ₹227.7 | ₹229.45 | ₹114 | ₹114 | 1,04,01,802 | 28,19,750 |
| 24 Sept 2021 | ₹113.8 | ₹117.9 | ₹74.4 | ₹95.05 | 5,20,75,753 | 36,82,350 |
| 27 Sept 2021 | ₹84.9 | ₹105.95 | ₹53.95 | ₹71 | 5,67,85,201 | 44,25,600 |
| 28 Sept 2021 | ₹63.45 | ₹238.4 | ₹50 | ₹124 | 7,16,26,801 | 32,00,400 |
| 29 Sept 2021 | ₹151.6 | ₹212.85 | ₹63.65 | ₹116 | 2,69,71,353 | 27,65,200 |
| 30 Sept 2021 | ₹111.6 | ₹220.85 | ₹75.75 | ₹182 | 2,78,53,601 | 18,59,300 |