NIFTY 50 18,000 PE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,078.45 and a low of ₹138.95. Final close ₹382.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹1,055.45 | ₹1,078.45 | ₹872.35 | ₹885 | 88,202 | 3,49,350 |
| 1 Sept 2021 | ₹865 | ₹926.55 | ₹800.95 | ₹926.25 | 91,851 | 3,75,550 |
| 2 Sept 2021 | ₹931.85 | ₹931.85 | ₹765 | ₹765 | 66,651 | 3,88,100 |
| 3 Sept 2021 | ₹750 | ₹795 | ₹696.9 | ₹702.4 | 1,50,451 | 4,02,800 |
| 6 Sept 2021 | ₹650.05 | ₹677 | ₹620 | ₹639.8 | 1,31,452 | 4,17,500 |
| 7 Sept 2021 | ₹627.25 | ₹725.55 | ₹594.65 | ₹662.6 | 1,40,802 | 4,22,150 |
| 8 Sept 2021 | ₹679.9 | ₹744 | ₹640 | ₹644.15 | 1,24,952 | 4,13,700 |
| 9 Sept 2021 | ₹684 | ₹720 | ₹654.9 | ₹658.5 | 2,71,652 | 4,38,750 |
| 13 Sept 2021 | ₹763.5 | ₹763.5 | ₹630.1 | ₹658 | 69,451 | 4,22,150 |
| 14 Sept 2021 | ₹626.15 | ₹640.5 | ₹589 | ₹625 | 95,751 | 4,19,500 |
| 15 Sept 2021 | ₹623.35 | ₹628.05 | ₹479.6 | ₹485.75 | 1,82,401 | 4,46,700 |
| 16 Sept 2021 | ₹485.35 | ₹515.35 | ₹405.6 | ₹431.35 | 4,45,903 | 5,88,600 |
| 17 Sept 2021 | ₹367.45 | ₹479 | ₹284.05 | ₹434.85 | 11,70,402 | 6,97,600 |
| 20 Sept 2021 | ₹569.35 | ₹662 | ₹430.35 | ₹662 | 5,29,352 | 6,64,050 |
| 21 Sept 2021 | ₹600.05 | ₹680.1 | ₹459.2 | ₹464 | 5,70,251 | 8,74,250 |
| 22 Sept 2021 | ₹456.9 | ₹500 | ₹418.25 | ₹455.15 | 3,58,653 | 8,60,750 |
| 23 Sept 2021 | ₹378.6 | ₹386.25 | ₹228.05 | ₹229.55 | 25,84,702 | 17,46,100 |
| 24 Sept 2021 | ₹215.85 | ₹236.15 | ₹161.15 | ₹211.15 | 1,47,35,951 | 19,95,300 |
| 27 Sept 2021 | ₹139 | ₹224.8 | ₹138.95 | ₹181.65 | 1,50,91,753 | 21,92,600 |
| 28 Sept 2021 | ₹140.3 | ₹421.95 | ₹140.3 | ₹286.95 | 1,28,65,203 | 21,32,450 |
| 29 Sept 2021 | ₹361.1 | ₹394.55 | ₹213.45 | ₹293 | 22,98,801 | 19,97,600 |
| 30 Sept 2021 | ₹232.5 | ₹420 | ₹232.5 | ₹382.75 | 24,02,151 | 15,41,950 |