NIFTY 50 17,200 CE traded across 21 sessions from 8 Sept 2021 to 7 Oct 2021, with a life-high of ₹771.55 and a low of ₹268.45. Final close ₹588.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2021 | ₹313.2 | ₹313.2 | ₹313.2 | ₹313.2 | 51 | 700 |
| 9 Sept 2021 | ₹301.8 | ₹328.4 | ₹301.8 | ₹328.4 | 301 | 700 |
| 13 Sept 2021 | ₹298.25 | ₹305 | ₹268.45 | ₹305 | 251 | 700 |
| 14 Sept 2021 | ₹342.5 | ₹342.5 | ₹320 | ₹320 | 251 | 750 |
| 15 Sept 2021 | ₹344.7 | ₹434.25 | ₹318.65 | ₹420.4 | 651 | 550 |
| 16 Sept 2021 | ₹435.05 | ₹507.65 | ₹423 | ₹476.05 | 552 | 700 |
| 17 Sept 2021 | ₹540.2 | ₹646.9 | ₹461 | ₹461 | 1,352 | 600 |
| 20 Sept 2021 | ₹362.75 | ₹466.85 | ₹349.45 | ₹355.15 | 7,451 | 5,650 |
| 21 Sept 2021 | ₹345.4 | ₹464.2 | ₹326.65 | ₹464.2 | 7,051 | 4,100 |
| 22 Sept 2021 | ₹458.95 | ₹496.2 | ₹435.4 | ₹456.35 | 2,303 | 4,050 |
| 23 Sept 2021 | ₹520 | ₹688.05 | ₹520 | ₹686.15 | 4,401 | 3,950 |
| 24 Sept 2021 | ₹742.7 | ₹771.55 | ₹687.25 | ₹706.05 | 3,751 | 3,950 |
| 27 Sept 2021 | ₹745.3 | ₹766.75 | ₹689.1 | ₹710 | 5,701 | 4,400 |
| 28 Sept 2021 | ₹690 | ₹718 | ₹484.7 | ₹591.35 | 17,851 | 11,200 |
| 29 Sept 2021 | ₹529.8 | ₹622.25 | ₹499.2 | ₹570.95 | 16,401 | 16,300 |
| 30 Sept 2021 | ₹570 | ₹579.75 | ₹450.25 | ₹456.05 | 60,901 | 42,000 |
| 1 Oct 2021 | ₹342.1 | ₹389.85 | ₹314 | ₹356 | 5,14,702 | 85,500 |
| 4 Oct 2021 | ₹382.4 | ₹551.9 | ₹382.4 | ₹520 | 1,41,251 | 63,150 |
| 5 Oct 2021 | ₹453.4 | ₹640.95 | ₹446.35 | ₹637.8 | 1,20,501 | 40,550 |
| 6 Oct 2021 | ₹626.1 | ₹672 | ₹421.4 | ₹424.9 | 67,801 | 28,600 |
| 7 Oct 2021 | ₹571.75 | ₹664.15 | ₹570.7 | ₹588.25 | 28,351 | 22,250 |