NIFTY 50 18,300 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹29.85 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹10 | ₹10.8 | ₹6.5 | ₹9.35 | 49,701 | 38,800 |
| 1 Sept 2021 | ₹14.9 | ₹17.5 | ₹8.75 | ₹9 | 2,11,101 | 60,650 |
| 2 Sept 2021 | ₹11.95 | ₹12.9 | ₹8.25 | ₹12.3 | 99,852 | 49,000 |
| 3 Sept 2021 | ₹14.75 | ₹17.6 | ₹12.55 | ₹17 | 1,68,752 | 61,600 |
| 6 Sept 2021 | ₹20.05 | ₹23.1 | ₹19.1 | ₹21.15 | 2,47,402 | 1,00,800 |
| 7 Sept 2021 | ₹22.05 | ₹24.5 | ₹14.35 | ₹14.55 | 1,90,351 | 1,34,450 |
| 8 Sept 2021 | ₹15.45 | ₹15.9 | ₹11.9 | ₹13.25 | 1,14,902 | 1,58,350 |
| 9 Sept 2021 | ₹10.4 | ₹12.05 | ₹6.9 | ₹9.7 | 1,59,052 | 1,54,600 |
| 13 Sept 2021 | ₹10.05 | ₹10.05 | ₹6 | ₹6.05 | 1,23,252 | 1,48,050 |
| 14 Sept 2021 | ₹6.65 | ₹7 | ₹4.7 | ₹4.7 | 1,21,352 | 1,72,050 |
| 15 Sept 2021 | ₹4.05 | ₹9.45 | ₹4.05 | ₹8.3 | 1,51,202 | 1,59,300 |
| 16 Sept 2021 | ₹9.15 | ₹13.6 | ₹7.3 | ₹13.05 | 3,70,952 | 2,04,350 |
| 17 Sept 2021 | ₹15.35 | ₹29.85 | ₹13.9 | ₹15.25 | 14,21,051 | 3,65,800 |
| 20 Sept 2021 | ₹16 | ₹17.95 | ₹8.85 | ₹11.75 | 11,14,952 | 4,67,450 |
| 21 Sept 2021 | ₹14.85 | ₹15.75 | ₹7.05 | ₹7.05 | 10,19,852 | 4,59,900 |
| 22 Sept 2021 | ₹13.4 | ₹13.4 | ₹6.35 | ₹7.25 | 7,53,001 | 4,96,300 |
| 23 Sept 2021 | ₹7.55 | ₹17.2 | ₹5.85 | ₹14.5 | 47,25,851 | 14,20,600 |
| 24 Sept 2021 | ₹17.8 | ₹28.35 | ₹9.7 | ₹10.75 | 1,70,19,553 | 23,26,150 |
| 27 Sept 2021 | ₹16 | ₹18 | ₹5.25 | ₹5.75 | 1,65,31,252 | 29,73,200 |
| 28 Sept 2021 | ₹5.95 | ₹7.35 | ₹3.55 | ₹3.55 | 2,49,73,103 | 32,09,100 |
| 29 Sept 2021 | ₹3.45 | ₹3.75 | ₹1.65 | ₹2.05 | 1,46,52,352 | 33,59,150 |
| 30 Sept 2021 | ₹1.7 | ₹1.95 | ₹0.05 | ₹0.1 | 1,14,30,602 | 17,30,100 |