NIFTY 50 17,400 CE traded across 22 sessions from 7 Sept 2021 to 7 Oct 2021, with a life-high of ₹598.3 and a low of ₹166.4. Final close ₹389.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2021 | ₹260 | ₹265.95 | ₹212 | ₹225 | 2,701 | 2,050 |
| 8 Sept 2021 | ₹219.4 | ₹231.05 | ₹194.25 | ₹225.8 | 1,551 | 1,950 |
| 9 Sept 2021 | ₹205.15 | ₹213.1 | ₹188.45 | ₹210.9 | 1,451 | 2,450 |
| 13 Sept 2021 | ₹208.3 | ₹208.3 | ₹166.4 | ₹194.2 | 5,752 | 5,650 |
| 14 Sept 2021 | ₹210.7 | ₹225.9 | ₹187.65 | ₹188.85 | 8,502 | 9,200 |
| 15 Sept 2021 | ₹187.7 | ₹284.4 | ₹187.7 | ₹277.6 | 13,801 | 6,850 |
| 16 Sept 2021 | ₹295.3 | ₹352 | ₹253 | ₹335.45 | 5,401 | 5,500 |
| 17 Sept 2021 | ₹400 | ₹489.65 | ₹315.5 | ₹332.9 | 16,551 | 7,050 |
| 20 Sept 2021 | ₹332.9 | ₹352.6 | ₹219.4 | ₹224.35 | 55,451 | 23,100 |
| 21 Sept 2021 | ₹245.35 | ₹319.55 | ₹209.4 | ₹313.05 | 2,09,251 | 27,650 |
| 22 Sept 2021 | ₹320 | ₹338.7 | ₹291 | ₹307.65 | 36,901 | 25,600 |
| 23 Sept 2021 | ₹357.75 | ₹516.95 | ₹348.65 | ₹511.2 | 69,552 | 44,900 |
| 24 Sept 2021 | ₹561.75 | ₹598.3 | ₹503 | ₹516.3 | 95,551 | 1,16,650 |
| 27 Sept 2021 | ₹550.75 | ₹592.15 | ₹496.95 | ₹553.2 | 69,051 | 1,51,700 |
| 28 Sept 2021 | ₹536.95 | ₹536.95 | ₹333 | ₹429 | 45,001 | 1,53,450 |
| 29 Sept 2021 | ₹361.95 | ₹455.55 | ₹342.6 | ₹400 | 1,65,152 | 2,06,050 |
| 30 Sept 2021 | ₹400 | ₹403.05 | ₹294.2 | ₹301.55 | 2,52,751 | 2,09,900 |
| 1 Oct 2021 | ₹200.05 | ₹235.5 | ₹176.85 | ₹199.95 | 1,11,59,252 | 6,27,650 |
| 4 Oct 2021 | ₹229.95 | ₹365.1 | ₹218.1 | ₹331 | 22,32,951 | 3,42,850 |
| 5 Oct 2021 | ₹265.5 | ₹446.3 | ₹262.25 | ₹442.2 | 11,45,901 | 3,28,900 |
| 6 Oct 2021 | ₹435.15 | ₹478.1 | ₹227.65 | ₹232.85 | 10,42,701 | 2,56,000 |
| 7 Oct 2021 | ₹362.45 | ₹464.05 | ₹362.2 | ₹389.95 | 2,64,351 | 1,61,750 |