NIFTY 50 18,200 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹45.9 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹9 | ₹12.9 | ₹8.25 | ₹12.85 | 2,71,551 | 92,700 |
| 1 Sept 2021 | ₹12.95 | ₹39.7 | ₹10.75 | ₹11.1 | 3,49,902 | 1,09,000 |
| 2 Sept 2021 | ₹15.2 | ₹15.95 | ₹11.1 | ₹15 | 2,47,552 | 1,13,000 |
| 3 Sept 2021 | ₹15 | ₹22.75 | ₹15 | ₹22.2 | 4,38,151 | 1,46,800 |
| 6 Sept 2021 | ₹21.7 | ₹29.45 | ₹21.7 | ₹26.35 | 4,46,301 | 2,32,200 |
| 7 Sept 2021 | ₹28.95 | ₹28.95 | ₹18.05 | ₹18.3 | 3,33,151 | 2,70,800 |
| 8 Sept 2021 | ₹17.05 | ₹20.45 | ₹14.45 | ₹16.05 | 1,98,302 | 2,71,450 |
| 9 Sept 2021 | ₹11.5 | ₹17.45 | ₹9.15 | ₹12.4 | 3,10,851 | 2,71,850 |
| 13 Sept 2021 | ₹13.95 | ₹13.95 | ₹7.45 | ₹7.65 | 3,43,751 | 3,01,300 |
| 14 Sept 2021 | ₹6.1 | ₹9.9 | ₹5.85 | ₹5.95 | 3,37,201 | 3,20,550 |
| 15 Sept 2021 | ₹5.6 | ₹12.35 | ₹5 | ₹10.75 | 4,99,501 | 4,08,100 |
| 16 Sept 2021 | ₹11.1 | ₹19.65 | ₹9.55 | ₹18.1 | 7,23,701 | 4,33,850 |
| 17 Sept 2021 | ₹21 | ₹43.5 | ₹19.3 | ₹21 | 21,79,651 | 5,90,900 |
| 20 Sept 2021 | ₹14.7 | ₹22.75 | ₹11.7 | ₹12.7 | 14,27,252 | 7,31,100 |
| 21 Sept 2021 | ₹17 | ₹17.6 | ₹11.15 | ₹12.85 | 14,99,652 | 7,56,900 |
| 22 Sept 2021 | ₹14.9 | ₹14.9 | ₹9 | ₹9.7 | 15,47,101 | 9,62,050 |
| 23 Sept 2021 | ₹13 | ₹28.5 | ₹8.9 | ₹25 | 63,17,551 | 19,40,350 |
| 24 Sept 2021 | ₹36.5 | ₹45.9 | ₹18.2 | ₹19.05 | 2,57,29,853 | 27,83,400 |
| 27 Sept 2021 | ₹25.25 | ₹31.7 | ₹9.3 | ₹12.05 | 2,61,97,153 | 36,23,900 |
| 28 Sept 2021 | ₹13.75 | ₹13.75 | ₹4.95 | ₹5.45 | 3,46,88,103 | 41,03,650 |
| 29 Sept 2021 | ₹2.8 | ₹5 | ₹2.1 | ₹2.6 | 2,37,25,902 | 42,72,450 |
| 30 Sept 2021 | ₹2.2 | ₹2.25 | ₹0.05 | ₹0.05 | 2,14,87,202 | 27,83,500 |