NIFTY 50 17,300 CE traded across 22 sessions from 7 Sept 2021 to 7 Oct 2021, with a life-high of ₹691.5 and a low of ₹205. Final close ₹489.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2021 | ₹276.15 | ₹326.5 | ₹256.65 | ₹286 | 801 | 1,150 |
| 8 Sept 2021 | ₹274.7 | ₹292.85 | ₹237.85 | ₹279 | 1,451 | 1,250 |
| 9 Sept 2021 | ₹256.75 | ₹267 | ₹238.15 | ₹267 | 1,101 | 1,850 |
| 13 Sept 2021 | ₹263.65 | ₹263.65 | ₹205 | ₹247 | 4,151 | 2,850 |
| 14 Sept 2021 | ₹263.95 | ₹282 | ₹237.95 | ₹246 | 2,701 | 3,150 |
| 15 Sept 2021 | ₹264.65 | ₹351.05 | ₹246 | ₹341.55 | 4,451 | 1,700 |
| 16 Sept 2021 | ₹358.95 | ₹397.1 | ₹325.85 | ₹395.3 | 1,452 | 1,550 |
| 17 Sept 2021 | ₹493.05 | ₹501.15 | ₹379.1 | ₹405.95 | 1,651 | 1,500 |
| 20 Sept 2021 | ₹317.25 | ₹423 | ₹275.35 | ₹275.6 | 18,753 | 11,500 |
| 21 Sept 2021 | ₹321 | ₹387 | ₹262.65 | ₹385.8 | 31,601 | 8,850 |
| 22 Sept 2021 | ₹380 | ₹411 | ₹362.35 | ₹379.05 | 8,801 | 9,400 |
| 23 Sept 2021 | ₹429.75 | ₹599.8 | ₹419.7 | ₹592.2 | 11,352 | 7,250 |
| 24 Sept 2021 | ₹645.95 | ₹674.25 | ₹586.95 | ₹599.15 | 14,601 | 8,750 |
| 27 Sept 2021 | ₹535 | ₹691.5 | ₹535 | ₹615.65 | 6,101 | 9,300 |
| 28 Sept 2021 | ₹622.2 | ₹626.5 | ₹404.55 | ₹507 | 35,751 | 16,200 |
| 29 Sept 2021 | ₹427.95 | ₹536 | ₹420 | ₹480 | 36,352 | 18,200 |
| 30 Sept 2021 | ₹475.35 | ₹489.55 | ₹370 | ₹377.65 | 1,19,602 | 54,150 |
| 1 Oct 2021 | ₹296.05 | ₹309.65 | ₹240.8 | ₹273 | 18,76,652 | 1,54,400 |
| 4 Oct 2021 | ₹300 | ₹457 | ₹296.15 | ₹424 | 4,28,602 | 1,24,900 |
| 5 Oct 2021 | ₹358.1 | ₹543.8 | ₹353.15 | ₹539.25 | 2,64,002 | 85,750 |
| 6 Oct 2021 | ₹530.55 | ₹575 | ₹322.45 | ₹326.45 | 1,48,052 | 75,400 |
| 7 Oct 2021 | ₹476.55 | ₹565.65 | ₹463.8 | ₹489.5 | 1,34,752 | 36,000 |