NIFTY 50 18,150 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹57.95 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹6.7 | ₹13.75 | ₹6.5 | ₹13.15 | 21,901 | 3,300 |
| 1 Sept 2021 | ₹14.45 | ₹24.55 | ₹11.8 | ₹11.8 | 58,452 | 12,950 |
| 2 Sept 2021 | ₹15.75 | ₹17.7 | ₹12.25 | ₹17.1 | 21,753 | 16,900 |
| 3 Sept 2021 | ₹21.1 | ₹25.75 | ₹17.7 | ₹25.4 | 23,651 | 15,600 |
| 6 Sept 2021 | ₹34.95 | ₹35 | ₹16.85 | ₹29.65 | 32,051 | 15,700 |
| 7 Sept 2021 | ₹39.35 | ₹39.35 | ₹20.55 | ₹20.9 | 27,951 | 10,600 |
| 8 Sept 2021 | ₹21.45 | ₹22.85 | ₹16.2 | ₹18.2 | 1,23,702 | 44,850 |
| 9 Sept 2021 | ₹15.95 | ₹16.55 | ₹10.75 | ₹15.35 | 97,252 | 20,900 |
| 13 Sept 2021 | ₹15.15 | ₹15.15 | ₹9.05 | ₹9.3 | 35,952 | 25,950 |
| 14 Sept 2021 | ₹9.65 | ₹11.35 | ₹7.3 | ₹7.3 | 28,951 | 29,750 |
| 15 Sept 2021 | ₹6.85 | ₹14.65 | ₹6.5 | ₹13.4 | 40,551 | 38,000 |
| 16 Sept 2021 | ₹14.45 | ₹23.55 | ₹11.35 | ₹22.05 | 1,37,002 | 38,000 |
| 17 Sept 2021 | ₹26.15 | ₹52.25 | ₹23.45 | ₹25 | 3,92,352 | 73,000 |
| 20 Sept 2021 | ₹28 | ₹28 | ₹14 | ₹14.8 | 2,93,201 | 73,800 |
| 21 Sept 2021 | ₹20.7 | ₹20.7 | ₹12.7 | ₹15.5 | 1,69,051 | 67,150 |
| 22 Sept 2021 | ₹15.55 | ₹18.15 | ₹11.45 | ₹13 | 2,04,651 | 84,250 |
| 23 Sept 2021 | ₹16.05 | ₹36.7 | ₹11.8 | ₹34.4 | 10,07,052 | 2,46,550 |
| 24 Sept 2021 | ₹44.05 | ₹57.95 | ₹24.85 | ₹25.5 | 93,76,501 | 6,43,750 |
| 27 Sept 2021 | ₹26.05 | ₹39.95 | ₹12.95 | ₹17 | 1,34,95,102 | 12,05,950 |
| 28 Sept 2021 | ₹18 | ₹20 | ₹5.9 | ₹7.8 | 1,68,71,903 | 16,45,700 |
| 29 Sept 2021 | ₹7 | ₹7 | ₹2.4 | ₹2.75 | 79,11,101 | 13,05,650 |
| 30 Sept 2021 | ₹1.9 | ₹2.25 | ₹0.05 | ₹0.05 | 40,58,653 | 5,26,500 |