NIFTY 50 17,550 CE traded across 19 sessions from 9 Sept 2021 to 7 Oct 2021, with a life-high of ₹467.5 and a low of ₹101.1. Final close ₹241.3.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 9 Sept 2021 | ₹130 | ₹130 | ₹130 | ₹130 | 51 | 0 |
| 14 Sept 2021 | ₹145.4 | ₹156 | ₹123.75 | ₹123.75 | 852 | 400 |
| 15 Sept 2021 | ₹131.7 | ₹196.55 | ₹131.7 | ₹195 | 2,601 | 850 |
| 16 Sept 2021 | ₹180.35 | ₹229 | ₹180.35 | ₹229 | 2,001 | 900 |
| 17 Sept 2021 | ₹296.4 | ₹365 | ₹223.55 | ₹246.9 | 3,403 | 1,300 |
| 20 Sept 2021 | ₹228.8 | ₹258.35 | ₹155.9 | ₹155.9 | 44,251 | 13,350 |
| 21 Sept 2021 | ₹181.05 | ₹223.95 | ₹147.25 | ₹221.95 | 1,10,052 | 69,900 |
| 22 Sept 2021 | ₹230 | ₹244.5 | ₹205 | ₹217.95 | 39,652 | 78,200 |
| 23 Sept 2021 | ₹235 | ₹399.9 | ₹235 | ₹390.05 | 79,351 | 69,150 |
| 24 Sept 2021 | ₹427.55 | ₹467.5 | ₹381.65 | ₹391.1 | 1,22,201 | 12,250 |
| 27 Sept 2021 | ₹445 | ₹454.5 | ₹291.7 | ₹410.6 | 8,251 | 9,400 |
| 28 Sept 2021 | ₹436.5 | ₹436.5 | ₹236.4 | ₹303 | 62,001 | 20,600 |
| 29 Sept 2021 | ₹253.75 | ₹329.2 | ₹240 | ₹291.9 | 88,701 | 18,150 |
| 30 Sept 2021 | ₹274.05 | ₹283.95 | ₹193.4 | ₹200.5 | 3,08,001 | 62,650 |
| 1 Oct 2021 | ₹129.7 | ₹144.15 | ₹101.1 | ₹114 | 1,75,61,701 | 8,41,100 |
| 4 Oct 2021 | ₹125 | ₹238.2 | ₹124.55 | ₹204.95 | 51,44,502 | 2,92,900 |
| 5 Oct 2021 | ₹171.7 | ₹302.75 | ₹144.2 | ₹297.35 | 24,07,152 | 1,76,450 |
| 6 Oct 2021 | ₹283.2 | ₹330.95 | ₹105.05 | ₹108 | 18,80,251 | 2,11,100 |
| 7 Oct 2021 | ₹218.05 | ₹315.45 | ₹211.25 | ₹241.3 | 7,51,052 | 1,13,000 |