NIFTY 50 18,400 CE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹22.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹9.1 | ₹10 | ₹6.75 | ₹10 | 9,251 | 8,100 |
| 1 Sept 2021 | ₹10.05 | ₹14.55 | ₹7.3 | ₹7.9 | 3,54,702 | 1,37,300 |
| 2 Sept 2021 | ₹7.6 | ₹11.95 | ₹7.6 | ₹9.3 | 89,551 | 1,47,150 |
| 3 Sept 2021 | ₹9.3 | ₹13.95 | ₹9.3 | ₹13.6 | 2,46,501 | 1,02,100 |
| 6 Sept 2021 | ₹16 | ₹22.75 | ₹14.7 | ₹17.3 | 1,73,451 | 1,19,450 |
| 7 Sept 2021 | ₹17.5 | ₹17.5 | ₹12.15 | ₹12.15 | 1,09,301 | 1,30,450 |
| 8 Sept 2021 | ₹20 | ₹21 | ₹10.5 | ₹11.4 | 79,052 | 1,29,500 |
| 9 Sept 2021 | ₹9.95 | ₹10.55 | ₹5.95 | ₹8.15 | 1,40,602 | 1,28,950 |
| 13 Sept 2021 | ₹7.3 | ₹7.6 | ₹5 | ₹5 | 1,18,852 | 1,35,750 |
| 14 Sept 2021 | ₹5.1 | ₹5.65 | ₹4.05 | ₹4.05 | 94,903 | 1,24,000 |
| 15 Sept 2021 | ₹4 | ₹7.8 | ₹3.7 | ₹6.85 | 2,15,801 | 1,17,850 |
| 16 Sept 2021 | ₹7.25 | ₹10.3 | ₹6.25 | ₹9.95 | 2,44,652 | 1,51,200 |
| 17 Sept 2021 | ₹11.2 | ₹20.7 | ₹10.35 | ₹11.1 | 9,53,702 | 2,61,000 |
| 20 Sept 2021 | ₹14.4 | ₹14.4 | ₹6.9 | ₹9.1 | 7,79,051 | 2,09,150 |
| 21 Sept 2021 | ₹16.8 | ₹18.4 | ₹6.35 | ₹6.9 | 6,27,052 | 2,22,050 |
| 22 Sept 2021 | ₹11.25 | ₹11.25 | ₹4.9 | ₹5.55 | 4,66,101 | 2,21,050 |
| 23 Sept 2021 | ₹5.85 | ₹10.4 | ₹4.3 | ₹8.4 | 38,50,601 | 13,16,700 |
| 24 Sept 2021 | ₹10.2 | ₹17.2 | ₹5.5 | ₹6.05 | 1,17,05,753 | 23,60,500 |
| 27 Sept 2021 | ₹9 | ₹11.35 | ₹3.4 | ₹3.55 | 1,19,39,153 | 23,66,350 |
| 28 Sept 2021 | ₹3.75 | ₹5.05 | ₹2.85 | ₹3.05 | 1,61,90,553 | 22,77,100 |
| 29 Sept 2021 | ₹2.4 | ₹3.3 | ₹1.45 | ₹1.9 | 91,78,401 | 21,19,700 |
| 30 Sept 2021 | ₹0.95 | ₹2.25 | ₹0.05 | ₹0.05 | 63,95,151 | 11,61,150 |