NIFTY 50 18,250 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹36.15 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹5.7 | ₹11.1 | ₹5.7 | ₹10.6 | 36,401 | 20,100 |
| 1 Sept 2021 | ₹15.65 | ₹19.35 | ₹9.75 | ₹9.95 | 71,752 | 9,000 |
| 2 Sept 2021 | ₹8.15 | ₹14.15 | ₹8.15 | ₹13.6 | 23,151 | 8,900 |
| 3 Sept 2021 | ₹17.95 | ₹19.75 | ₹14.1 | ₹19.35 | 38,252 | 7,800 |
| 6 Sept 2021 | ₹24.45 | ₹25.85 | ₹22.3 | ₹23.45 | 24,151 | 7,600 |
| 7 Sept 2021 | ₹23.45 | ₹23.45 | ₹16.2 | ₹16.35 | 15,801 | 9,550 |
| 8 Sept 2021 | ₹15.95 | ₹17.85 | ₹13.35 | ₹14.25 | 20,551 | 9,850 |
| 9 Sept 2021 | ₹12.9 | ₹13.4 | ₹8.05 | ₹11.25 | 25,853 | 17,850 |
| 13 Sept 2021 | ₹10.05 | ₹10.25 | ₹6.8 | ₹6.8 | 26,401 | 20,450 |
| 14 Sept 2021 | ₹7 | ₹8.15 | ₹5.35 | ₹5.35 | 25,803 | 23,850 |
| 15 Sept 2021 | ₹4.65 | ₹10.55 | ₹4.65 | ₹9.35 | 31,302 | 25,400 |
| 16 Sept 2021 | ₹10.3 | ₹16.1 | ₹8.45 | ₹15.35 | 85,353 | 32,950 |
| 17 Sept 2021 | ₹24.55 | ₹35.8 | ₹16.45 | ₹17.85 | 3,96,801 | 72,250 |
| 20 Sept 2021 | ₹9.15 | ₹19.15 | ₹9.15 | ₹10.6 | 1,76,601 | 86,850 |
| 21 Sept 2021 | ₹12.65 | ₹14.95 | ₹10.2 | ₹10.55 | 1,61,901 | 75,000 |
| 22 Sept 2021 | ₹10.8 | ₹12.25 | ₹7.5 | ₹8.1 | 1,56,451 | 1,09,900 |
| 23 Sept 2021 | ₹12.95 | ₹22.05 | ₹7.2 | ₹19.55 | 13,98,851 | 4,21,150 |
| 24 Sept 2021 | ₹22 | ₹36.15 | ₹13.25 | ₹13.8 | 67,86,551 | 8,33,900 |
| 27 Sept 2021 | ₹19.75 | ₹21.6 | ₹6.85 | ₹7.8 | 83,97,452 | 11,42,350 |
| 28 Sept 2021 | ₹9.1 | ₹12.05 | ₹4.4 | ₹4.45 | 98,56,652 | 11,16,550 |
| 29 Sept 2021 | ₹3.8 | ₹4.25 | ₹1.8 | ₹1.8 | 38,44,002 | 6,12,500 |
| 30 Sept 2021 | ₹1.5 | ₹1.95 | ₹0.05 | ₹0.05 | 18,25,552 | 3,08,200 |