NIFTY 50 18,500 PE traded across 22 sessions from 31 Aug 2021 to 30 Sept 2021, with a life-high of ₹1,559.4 and a low of ₹563.4. Final close ₹880.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 31 Aug 2021 | ₹1,533 | ₹1,559.4 | ₹1,358.05 | ₹1,368.3 | 16,551 | 1,24,400 |
| 1 Sept 2021 | ₹1,335 | ₹1,409.2 | ₹1,280 | ₹1,406.6 | 46,551 | 1,29,800 |
| 2 Sept 2021 | ₹1,375.7 | ₹1,382.65 | ₹1,240.45 | ₹1,240.45 | 14,151 | 1,34,800 |
| 3 Sept 2021 | ₹1,208.1 | ₹1,277.35 | ₹1,164.75 | ₹1,179.15 | 58,553 | 1,52,900 |
| 6 Sept 2021 | ₹1,125.05 | ₹1,148.3 | ₹1,081 | ₹1,106 | 48,402 | 1,40,300 |
| 7 Sept 2021 | ₹1,104.6 | ₹1,194.6 | ₹1,064 | ₹1,136.05 | 28,751 | 1,47,650 |
| 8 Sept 2021 | ₹1,150 | ₹1,215 | ₹1,120 | ₹1,120 | 10,801 | 1,51,550 |
| 9 Sept 2021 | ₹1,156.5 | ₹1,199.55 | ₹1,130 | ₹1,130 | 8,801 | 1,51,950 |
| 13 Sept 2021 | ₹1,165 | ₹1,229.2 | ₹1,112.95 | ₹1,137 | 10,601 | 1,54,400 |
| 14 Sept 2021 | ₹1,090.65 | ₹1,125 | ₹1,073.8 | ₹1,110.2 | 12,901 | 1,52,900 |
| 15 Sept 2021 | ₹1,110 | ₹1,113.35 | ₹960.1 | ₹967.9 | 43,551 | 1,30,250 |
| 16 Sept 2021 | ₹948 | ₹999.4 | ₹875 | ₹895.9 | 47,501 | 1,14,550 |
| 17 Sept 2021 | ₹812.05 | ₹928 | ₹708.75 | ₹894.8 | 59,901 | 1,14,450 |
| 20 Sept 2021 | ₹1,020 | ₹1,144 | ₹893.35 | ₹1,144 | 19,401 | 1,13,450 |
| 21 Sept 2021 | ₹1,039.15 | ₹1,164.9 | ₹933.45 | ₹940.85 | 20,201 | 1,13,050 |
| 22 Sept 2021 | ₹947.75 | ₹968.4 | ₹900.95 | ₹929.1 | 13,602 | 1,12,000 |
| 23 Sept 2021 | ₹855.2 | ₹855.2 | ₹661.85 | ₹661.85 | 47,151 | 1,10,400 |
| 24 Sept 2021 | ₹614.55 | ₹678.65 | ₹568.3 | ₹654.85 | 3,10,351 | 2,85,650 |
| 27 Sept 2021 | ₹568.05 | ₹683.75 | ₹563.4 | ₹638.6 | 1,12,301 | 2,58,400 |
| 28 Sept 2021 | ₹604.75 | ₹910 | ₹604.75 | ₹767 | 83,201 | 2,24,100 |
| 29 Sept 2021 | ₹859.25 | ₹877.75 | ₹711 | ₹789.35 | 34,351 | 2,08,400 |
| 30 Sept 2021 | ₹792.45 | ₹903 | ₹762.4 | ₹880.6 | 61,601 | 1,75,000 |