NIFTY 50 17,000 CE traded across 22 sessions from 7 Sept 2021 to 7 Oct 2021, with a life-high of ₹960.4 and a low of ₹399. Final close ₹785.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2021 | ₹476.2 | ₹476.2 | ₹463 | ₹463 | 251 | 200 |
| 8 Sept 2021 | ₹577.9 | ₹577.9 | ₹408.8 | ₹408.8 | 101 | 300 |
| 9 Sept 2021 | ₹440.65 | ₹440.65 | ₹440.65 | ₹440.65 | 51 | 250 |
| 13 Sept 2021 | ₹500 | ₹500 | ₹399 | ₹449.55 | 701 | 500 |
| 14 Sept 2021 | ₹472 | ₹472 | ₹472 | ₹472 | 51 | 450 |
| 15 Sept 2021 | ₹508.2 | ₹524.65 | ₹508.2 | ₹524.65 | 251 | 200 |
| 16 Sept 2021 | ₹600 | ₹649.05 | ₹600 | ₹649.05 | 151 | 250 |
| 17 Sept 2021 | ₹750 | ₹780 | ₹630 | ₹685 | 1,451 | 1,050 |
| 20 Sept 2021 | ₹544 | ₹668 | ₹505.55 | ₹505.55 | 801 | 1,300 |
| 21 Sept 2021 | ₹531.7 | ₹629.25 | ₹476.8 | ₹629.25 | 2,201 | 1,050 |
| 22 Sept 2021 | ₹615.1 | ₹650.4 | ₹609.45 | ₹633.1 | 2,301 | 850 |
| 23 Sept 2021 | ₹710.9 | ₹873.6 | ₹710.9 | ₹866.75 | 4,401 | 3,400 |
| 24 Sept 2021 | ₹945.75 | ₹960.4 | ₹865 | ₹878.4 | 13,101 | 9,700 |
| 27 Sept 2021 | ₹956 | ₹960 | ₹865 | ₹907.6 | 19,051 | 16,400 |
| 28 Sept 2021 | ₹919.95 | ₹920 | ₹660 | ₹783 | 28,351 | 31,100 |
| 29 Sept 2021 | ₹689.15 | ₹825 | ₹673.05 | ₹753.65 | 55,701 | 52,600 |
| 30 Sept 2021 | ₹750.95 | ₹769.3 | ₹632.6 | ₹642.1 | 88,751 | 71,900 |
| 1 Oct 2021 | ₹510.05 | ₹572.2 | ₹480.15 | ₹538.45 | 4,32,953 | 1,20,900 |
| 4 Oct 2021 | ₹573.75 | ₹748.45 | ₹573.75 | ₹718 | 1,90,051 | 1,62,050 |
| 5 Oct 2021 | ₹656 | ₹840.4 | ₹645.05 | ₹837.65 | 1,93,051 | 1,78,100 |
| 6 Oct 2021 | ₹827.25 | ₹875.3 | ₹618.4 | ₹622.1 | 80,651 | 1,70,100 |
| 7 Oct 2021 | ₹773.35 | ₹862.4 | ₹751.8 | ₹785 | 74,101 | 1,59,450 |