NIFTY 50 18,450 CE traded across 21 sessions from 1 Sept 2021 to 30 Sept 2021, with a life-high of ₹17.7 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2021 | ₹8.1 | ₹11.15 | ₹6.85 | ₹6.85 | 10,301 | 2,650 |
| 2 Sept 2021 | ₹8.1 | ₹10.4 | ₹7.25 | ₹8.8 | 3,602 | 3,550 |
| 3 Sept 2021 | ₹10.35 | ₹12.1 | ₹9 | ₹11.85 | 25,201 | 4,900 |
| 6 Sept 2021 | ₹13.95 | ₹16.8 | ₹12.35 | ₹15.75 | 40,353 | 12,000 |
| 7 Sept 2021 | ₹15.75 | ₹15.75 | ₹11.35 | ₹11.35 | 13,401 | 14,350 |
| 8 Sept 2021 | ₹11.75 | ₹12.45 | ₹9 | ₹10.35 | 22,152 | 18,900 |
| 9 Sept 2021 | ₹9.75 | ₹9.75 | ₹5.45 | ₹7.3 | 28,852 | 18,950 |
| 13 Sept 2021 | ₹7.15 | ₹7.15 | ₹4.65 | ₹4.8 | 22,652 | 22,000 |
| 14 Sept 2021 | ₹4.75 | ₹5.3 | ₹4.05 | ₹4.05 | 16,552 | 24,100 |
| 15 Sept 2021 | ₹4.45 | ₹7.2 | ₹3.8 | ₹6.55 | 42,001 | 26,400 |
| 16 Sept 2021 | ₹6.3 | ₹8.95 | ₹5.85 | ₹8.85 | 1,18,302 | 21,350 |
| 17 Sept 2021 | ₹12.4 | ₹17.7 | ₹9.05 | ₹9.65 | 1,51,202 | 26,550 |
| 20 Sept 2021 | ₹9.65 | ₹10.35 | ₹6.4 | ₹8.3 | 78,602 | 25,900 |
| 21 Sept 2021 | ₹8 | ₹9.8 | ₹6.35 | ₹6.35 | 85,901 | 28,350 |
| 22 Sept 2021 | ₹7.35 | ₹7.35 | ₹4.4 | ₹4.95 | 71,201 | 33,000 |
| 23 Sept 2021 | ₹5.85 | ₹8.25 | ₹3.9 | ₹6 | 8,94,651 | 3,44,500 |
| 24 Sept 2021 | ₹12.9 | ₹13.2 | ₹4.6 | ₹5 | 38,07,551 | 5,38,050 |
| 27 Sept 2021 | ₹8.25 | ₹8.3 | ₹3 | ₹3.15 | 30,84,902 | 4,92,100 |
| 28 Sept 2021 | ₹3.4 | ₹4.1 | ₹2.5 | ₹2.5 | 29,47,101 | 3,23,500 |
| 29 Sept 2021 | ₹2.3 | ₹3.2 | ₹1.3 | ₹1.75 | 5,71,402 | 2,20,050 |
| 30 Sept 2021 | ₹1.6 | ₹1.7 | ₹0.05 | ₹0.05 | 4,08,901 | 1,54,400 |