NIFTY 50 18,550 CE traded across 21 sessions from 1 Sept 2021 to 30 Sept 2021, with a life-high of ₹15 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Sept 2021 | ₹6.4 | ₹8.5 | ₹6 | ₹6 | 3,851 | 1,700 |
| 2 Sept 2021 | ₹8.55 | ₹8.55 | ₹6.6 | ₹6.65 | 4,051 | 2,050 |
| 3 Sept 2021 | ₹8.6 | ₹9.7 | ₹7.35 | ₹9.35 | 32,451 | 10,400 |
| 6 Sept 2021 | ₹14.8 | ₹14.8 | ₹9.75 | ₹13.25 | 39,501 | 13,650 |
| 7 Sept 2021 | ₹15 | ₹15 | ₹9.85 | ₹9.85 | 31,352 | 16,950 |
| 8 Sept 2021 | ₹8.35 | ₹10.75 | ₹8.35 | ₹9.5 | 29,051 | 20,250 |
| 9 Sept 2021 | ₹8.55 | ₹9.05 | ₹4.45 | ₹5.95 | 49,151 | 19,700 |
| 13 Sept 2021 | ₹5.75 | ₹5.75 | ₹4 | ₹4 | 35,352 | 28,100 |
| 14 Sept 2021 | ₹6 | ₹6 | ₹3.5 | ₹3.55 | 15,051 | 26,750 |
| 15 Sept 2021 | ₹3.55 | ₹6.05 | ₹3.45 | ₹5.55 | 43,051 | 27,550 |
| 16 Sept 2021 | ₹6.25 | ₹7.3 | ₹5.1 | ₹7.3 | 51,801 | 19,600 |
| 17 Sept 2021 | ₹9.7 | ₹12.55 | ₹6.95 | ₹7.65 | 1,16,202 | 18,200 |
| 20 Sept 2021 | ₹7.3 | ₹8.15 | ₹5.3 | ₹7.55 | 87,252 | 16,350 |
| 21 Sept 2021 | ₹7.65 | ₹8.25 | ₹4.85 | ₹6.1 | 59,102 | 16,200 |
| 22 Sept 2021 | ₹5.4 | ₹5.9 | ₹3.5 | ₹3.95 | 78,101 | 33,200 |
| 23 Sept 2021 | ₹4.75 | ₹5.75 | ₹2.85 | ₹4.55 | 2,86,851 | 90,150 |
| 24 Sept 2021 | ₹5.1 | ₹8.3 | ₹3.1 | ₹3.1 | 22,81,751 | 4,70,550 |
| 27 Sept 2021 | ₹4.6 | ₹5 | ₹2.2 | ₹2.4 | 14,34,501 | 4,61,300 |
| 28 Sept 2021 | ₹2.55 | ₹3.7 | ₹2.15 | ₹2.3 | 11,69,301 | 1,65,050 |
| 29 Sept 2021 | ₹2.1 | ₹2.85 | ₹1.15 | ₹1.95 | 2,00,552 | 92,550 |
| 30 Sept 2021 | ₹1.35 | ₹1.5 | ₹0.05 | ₹0.1 | 1,65,601 | 54,300 |