NIFTY 50 18,100 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹72.25 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹9.05 | ₹15.4 | ₹9 | ₹14.8 | 82,101 | 34,600 |
| 1 Sept 2021 | ₹15.8 | ₹27.7 | ₹12.95 | ₹13.3 | 3,07,002 | 1,38,150 |
| 2 Sept 2021 | ₹15.45 | ₹20 | ₹13.3 | ₹19.4 | 2,52,401 | 1,47,500 |
| 3 Sept 2021 | ₹21.75 | ₹29.4 | ₹19.9 | ₹28.8 | 4,73,001 | 1,63,300 |
| 6 Sept 2021 | ₹32 | ₹38.05 | ₹29.45 | ₹33.8 | 3,94,451 | 2,66,600 |
| 7 Sept 2021 | ₹35.95 | ₹37.9 | ₹23.2 | ₹23.9 | 3,76,102 | 2,91,500 |
| 8 Sept 2021 | ₹26.7 | ₹27.4 | ₹18.4 | ₹21.5 | 2,90,652 | 2,84,600 |
| 9 Sept 2021 | ₹22 | ₹22 | ₹12.4 | ₹17.65 | 3,33,552 | 3,30,600 |
| 13 Sept 2021 | ₹17.85 | ₹17.95 | ₹10.55 | ₹10.85 | 2,99,002 | 3,59,350 |
| 14 Sept 2021 | ₹10 | ₹13.95 | ₹8.35 | ₹8.45 | 2,38,651 | 3,66,850 |
| 15 Sept 2021 | ₹7.45 | ₹17.5 | ₹6.85 | ₹15.2 | 5,72,002 | 3,57,150 |
| 16 Sept 2021 | ₹16.65 | ₹28.2 | ₹13.45 | ₹26.25 | 5,13,203 | 3,91,850 |
| 17 Sept 2021 | ₹33.55 | ₹62.4 | ₹27.6 | ₹30 | 29,73,602 | 7,98,100 |
| 20 Sept 2021 | ₹19.35 | ₹32.8 | ₹16.05 | ₹16.85 | 15,18,353 | 7,52,400 |
| 21 Sept 2021 | ₹27.35 | ₹27.35 | ₹14.2 | ₹18.55 | 10,84,151 | 7,44,700 |
| 22 Sept 2021 | ₹19.15 | ₹21.8 | ₹13.65 | ₹14.6 | 12,36,652 | 10,50,800 |
| 23 Sept 2021 | ₹18.8 | ₹47.2 | ₹15.05 | ₹42.5 | 56,41,802 | 15,74,350 |
| 24 Sept 2021 | ₹58.5 | ₹72.25 | ₹33.25 | ₹34.65 | 2,86,90,453 | 26,94,100 |
| 27 Sept 2021 | ₹46 | ₹55 | ₹18.5 | ₹24 | 3,06,07,601 | 34,68,550 |
| 28 Sept 2021 | ₹29.65 | ₹29.65 | ₹6.9 | ₹9.4 | 4,27,30,401 | 48,62,250 |
| 29 Sept 2021 | ₹8.9 | ₹8.9 | ₹2.65 | ₹3 | 2,92,48,452 | 43,65,350 |
| 30 Sept 2021 | ₹2.45 | ₹2.45 | ₹0.05 | ₹0.05 | 2,39,72,553 | 26,06,050 |