NIFTY 50 17,350 CE traded across 21 sessions from 8 Sept 2021 to 7 Oct 2021, with a life-high of ₹633.6 and a low of ₹186.25. Final close ₹441.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2021 | ₹291.7 | ₹291.7 | ₹236.6 | ₹236.6 | 551 | 150 |
| 9 Sept 2021 | ₹212.65 | ₹212.65 | ₹212.65 | ₹212.65 | 51 | 350 |
| 13 Sept 2021 | ₹211.65 | ₹227.25 | ₹186.25 | ₹217 | 2,851 | 1,600 |
| 14 Sept 2021 | ₹241.5 | ₹253 | ₹215.1 | ₹219.8 | 2,201 | 1,500 |
| 15 Sept 2021 | ₹225 | ₹312.25 | ₹225 | ₹312.25 | 1,751 | 850 |
| 16 Sept 2021 | ₹312.25 | ₹356.6 | ₹310 | ₹356.6 | 1,251 | 1,000 |
| 17 Sept 2021 | ₹447.7 | ₹527.55 | ₹365 | ₹365 | 1,351 | 850 |
| 20 Sept 2021 | ₹296.8 | ₹343.05 | ₹275 | ₹287.9 | 2,001 | 2,100 |
| 21 Sept 2021 | ₹261 | ₹353.35 | ₹236.15 | ₹353.35 | 8,201 | 4,400 |
| 22 Sept 2021 | ₹406.75 | ₹406.75 | ₹325.8 | ₹348.35 | 1,801 | 4,800 |
| 23 Sept 2021 | ₹394.6 | ₹551.75 | ₹394.6 | ₹551.75 | 2,451 | 4,300 |
| 24 Sept 2021 | ₹603.05 | ₹633.6 | ₹539.55 | ₹565.8 | 2,601 | 4,250 |
| 27 Sept 2021 | ₹610.2 | ₹620.1 | ₹543.8 | ₹600.7 | 552 | 4,250 |
| 28 Sept 2021 | ₹552.95 | ₹573.8 | ₹368 | ₹459 | 4,351 | 4,450 |
| 29 Sept 2021 | ₹389.2 | ₹488.05 | ₹388.05 | ₹431.45 | 3,501 | 4,000 |
| 30 Sept 2021 | ₹442 | ₹442 | ₹330 | ₹340.65 | 10,051 | 5,900 |
| 1 Oct 2021 | ₹229.2 | ₹271.1 | ₹207 | ₹235.05 | 6,43,201 | 34,900 |
| 4 Oct 2021 | ₹269.7 | ₹410.1 | ₹257.8 | ₹374.6 | 1,63,252 | 29,750 |
| 5 Oct 2021 | ₹312.55 | ₹494.35 | ₹311 | ₹490.65 | 77,251 | 25,150 |
| 6 Oct 2021 | ₹481.45 | ₹522.6 | ₹274.75 | ₹279.8 | 63,601 | 36,150 |
| 7 Oct 2021 | ₹432.95 | ₹514.7 | ₹414.65 | ₹441.45 | 22,552 | 29,900 |