NIFTY 50 18,350 CE traded across 21 sessions from 1 Sept 2021 to 30 Sept 2021, with a life-high of ₹24.8 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2021 | ₹9.3 | ₹24.15 | ₹8.3 | ₹8.95 | 8,202 | 1,850 |
| 2 Sept 2021 | ₹19.7 | ₹19.75 | ₹8.9 | ₹11.15 | 25,751 | 8,500 |
| 3 Sept 2021 | ₹17.75 | ₹17.8 | ₹11.2 | ₹15.15 | 37,802 | 9,050 |
| 6 Sept 2021 | ₹16.4 | ₹20.8 | ₹16.4 | ₹19.1 | 31,051 | 8,950 |
| 7 Sept 2021 | ₹18.15 | ₹18.15 | ₹13.3 | ₹13.3 | 20,101 | 11,450 |
| 8 Sept 2021 | ₹10.55 | ₹18.75 | ₹10.5 | ₹12 | 31,202 | 10,600 |
| 9 Sept 2021 | ₹11.1 | ₹11.15 | ₹6.45 | ₹8.9 | 24,252 | 13,900 |
| 13 Sept 2021 | ₹8.6 | ₹8.6 | ₹5.5 | ₹5.5 | 29,451 | 13,400 |
| 14 Sept 2021 | ₹5.55 | ₹6.3 | ₹4.45 | ₹4.45 | 22,052 | 14,950 |
| 15 Sept 2021 | ₹4.45 | ₹8.4 | ₹4.05 | ₹7.65 | 21,952 | 14,300 |
| 16 Sept 2021 | ₹8.1 | ₹11.55 | ₹6.8 | ₹11.3 | 44,351 | 13,250 |
| 17 Sept 2021 | ₹16.25 | ₹24.8 | ₹12.15 | ₹12.8 | 3,70,051 | 48,550 |
| 20 Sept 2021 | ₹13 | ₹13.95 | ₹7.55 | ₹10.2 | 99,602 | 51,900 |
| 21 Sept 2021 | ₹11.85 | ₹12.25 | ₹7.8 | ₹7.8 | 1,55,151 | 37,950 |
| 22 Sept 2021 | ₹8.15 | ₹9.1 | ₹5.7 | ₹6.2 | 1,05,351 | 43,200 |
| 23 Sept 2021 | ₹7.05 | ₹13.1 | ₹5.05 | ₹10.25 | 9,89,151 | 3,44,950 |
| 24 Sept 2021 | ₹13.25 | ₹22 | ₹7.05 | ₹7.75 | 47,13,552 | 9,13,750 |
| 27 Sept 2021 | ₹10.65 | ₹11.95 | ₹4.3 | ₹4.7 | 58,66,752 | 10,90,700 |
| 28 Sept 2021 | ₹4.7 | ₹6 | ₹3.3 | ₹3.55 | 68,50,151 | 6,29,400 |
| 29 Sept 2021 | ₹2.8 | ₹3.45 | ₹1.5 | ₹2.25 | 17,16,951 | 4,98,750 |
| 30 Sept 2021 | ₹0.9 | ₹1.85 | ₹0.05 | ₹0.05 | 11,66,452 | 2,24,850 |