NIFTY 50 18,050 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹89.35 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹10.6 | ₹17.5 | ₹9.9 | ₹16.55 | 23,002 | 8,900 |
| 1 Sept 2021 | ₹19.2 | ₹31 | ₹14 | ₹14.3 | 56,952 | 15,950 |
| 2 Sept 2021 | ₹17.1 | ₹22.55 | ₹14.4 | ₹21.1 | 40,001 | 20,550 |
| 3 Sept 2021 | ₹27.35 | ₹33.65 | ₹22.35 | ₹33.15 | 48,701 | 14,850 |
| 6 Sept 2021 | ₹44.25 | ₹45.75 | ₹34.05 | ₹39.1 | 80,051 | 23,200 |
| 7 Sept 2021 | ₹43.3 | ₹43.3 | ₹27.05 | ₹27.85 | 1,45,351 | 72,150 |
| 8 Sept 2021 | ₹28.3 | ₹30.35 | ₹21.05 | ₹24.65 | 1,39,101 | 88,500 |
| 9 Sept 2021 | ₹20 | ₹22.25 | ₹15.1 | ₹21.65 | 1,40,101 | 73,850 |
| 13 Sept 2021 | ₹20.3 | ₹20.3 | ₹12.8 | ₹13.2 | 1,50,951 | 1,04,750 |
| 14 Sept 2021 | ₹14.45 | ₹17.2 | ₹10.3 | ₹10.3 | 69,301 | 93,000 |
| 15 Sept 2021 | ₹9.75 | ₹21.35 | ₹9.55 | ₹16.55 | 72,901 | 1,13,250 |
| 16 Sept 2021 | ₹20.05 | ₹34.4 | ₹16.65 | ₹32.35 | 1,12,301 | 1,17,950 |
| 17 Sept 2021 | ₹42.3 | ₹75.15 | ₹32.75 | ₹34.9 | 7,77,601 | 1,51,750 |
| 20 Sept 2021 | ₹39 | ₹39.2 | ₹12.7 | ₹18.8 | 4,10,852 | 1,63,350 |
| 21 Sept 2021 | ₹24.45 | ₹24.45 | ₹16.25 | ₹22.15 | 3,48,301 | 1,64,600 |
| 22 Sept 2021 | ₹22.5 | ₹26.55 | ₹17.7 | ₹19 | 4,13,152 | 1,93,550 |
| 23 Sept 2021 | ₹27 | ₹60 | ₹19.95 | ₹56 | 16,56,351 | 3,61,050 |
| 24 Sept 2021 | ₹67.55 | ₹89.35 | ₹43.6 | ₹45.05 | 1,22,61,203 | 9,07,900 |
| 27 Sept 2021 | ₹62.1 | ₹68.25 | ₹25.9 | ₹33.15 | 1,57,77,851 | 22,35,500 |
| 28 Sept 2021 | ₹37.55 | ₹39 | ₹8.35 | ₹13 | 2,42,69,803 | 16,54,000 |
| 29 Sept 2021 | ₹8.8 | ₹10.65 | ₹3.35 | ₹3.55 | 1,76,23,603 | 21,17,200 |
| 30 Sept 2021 | ₹3.55 | ₹3.55 | ₹0.05 | ₹0.05 | 1,27,50,053 | 8,15,150 |