NIFTY 50 17,500 CE traded across 22 sessions from 7 Sept 2021 to 7 Oct 2021, with a life-high of ₹507.15 and a low of ₹90.9. Final close ₹291.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2021 | ₹211.05 | ₹212.05 | ₹165.15 | ₹183.4 | 4,451 | 3,750 |
| 8 Sept 2021 | ₹178.65 | ₹190.65 | ₹150.65 | ₹176.35 | 6,901 | 7,350 |
| 9 Sept 2021 | ₹173.35 | ₹173.35 | ₹140 | ₹165.9 | 6,751 | 7,850 |
| 13 Sept 2021 | ₹153.65 | ₹157 | ₹121.45 | ₹150.45 | 11,301 | 11,600 |
| 14 Sept 2021 | ₹162.5 | ₹176.1 | ₹142.8 | ₹142.8 | 19,802 | 16,300 |
| 15 Sept 2021 | ₹145.85 | ₹221.4 | ₹145.05 | ₹218.05 | 40,701 | 11,750 |
| 16 Sept 2021 | ₹227.4 | ₹280 | ₹198.45 | ₹268 | 41,651 | 13,250 |
| 17 Sept 2021 | ₹267.25 | ₹408.1 | ₹249.55 | ₹276.85 | 35,351 | 10,300 |
| 20 Sept 2021 | ₹250 | ₹288.9 | ₹173.15 | ₹176 | 1,62,751 | 51,300 |
| 21 Sept 2021 | ₹191.95 | ₹253.25 | ₹164.35 | ₹246.05 | 4,12,102 | 88,850 |
| 22 Sept 2021 | ₹256.5 | ₹272.15 | ₹230 | ₹246.35 | 2,15,901 | 1,14,550 |
| 23 Sept 2021 | ₹296 | ₹433.65 | ₹273.25 | ₹433.65 | 1,78,151 | 62,550 |
| 24 Sept 2021 | ₹466.95 | ₹507.15 | ₹420 | ₹427 | 1,22,451 | 88,250 |
| 27 Sept 2021 | ₹499.95 | ₹502.95 | ₹414.8 | ₹449 | 2,25,902 | 1,57,450 |
| 28 Sept 2021 | ₹460.05 | ₹467.15 | ₹265.55 | ₹342.95 | 5,26,101 | 2,54,450 |
| 29 Sept 2021 | ₹290 | ₹373.15 | ₹272 | ₹320.3 | 7,82,202 | 3,37,900 |
| 30 Sept 2021 | ₹318 | ₹324.35 | ₹224.45 | ₹231.55 | 14,22,101 | 5,34,800 |
| 1 Oct 2021 | ₹90.9 | ₹200 | ₹90.9 | ₹138.35 | 5,03,79,153 | 24,46,900 |
| 4 Oct 2021 | ₹140 | ₹279 | ₹140 | ₹244.95 | 1,44,59,303 | 14,95,950 |
| 5 Oct 2021 | ₹192.15 | ₹350 | ₹177.6 | ₹348 | 71,79,202 | 11,54,200 |
| 6 Oct 2021 | ₹333.2 | ₹380.4 | ₹143.15 | ₹146.85 | 45,89,952 | 10,68,800 |
| 7 Oct 2021 | ₹225 | ₹366 | ₹225 | ₹291.5 | 21,18,852 | 7,35,600 |