NIFTY 50 17,600 CE traded across 22 sessions from 7 Sept 2021 to 7 Oct 2021, with a life-high of ₹429.8 and a low of ₹1. Final close ₹190.6.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2021 | ₹142.8 | ₹144.55 | ₹142.8 | ₹144.55 | 101 | 50 |
| 8 Sept 2021 | ₹141.15 | ₹145.6 | ₹120 | ₹136.7 | 1,402 | 850 |
| 9 Sept 2021 | ₹118.6 | ₹127.7 | ₹103.2 | ₹127.7 | 3,602 | 2,500 |
| 13 Sept 2021 | ₹98.1 | ₹115.7 | ₹90 | ₹108.2 | 4,951 | 3,950 |
| 14 Sept 2021 | ₹120.95 | ₹135.3 | ₹102.8 | ₹105.75 | 6,501 | 5,000 |
| 15 Sept 2021 | ₹104.3 | ₹168.85 | ₹104.3 | ₹162.9 | 43,501 | 13,950 |
| 16 Sept 2021 | ₹165.3 | ₹219.45 | ₹148.8 | ₹207.35 | 69,102 | 15,250 |
| 17 Sept 2021 | ₹257.9 | ₹334.55 | ₹197.05 | ₹217.45 | 1,04,102 | 31,550 |
| 20 Sept 2021 | ₹159.2 | ₹232.2 | ₹134.45 | ₹135 | 1,67,002 | 61,650 |
| 21 Sept 2021 | ₹153.15 | ₹197.7 | ₹127 | ₹195 | 2,32,301 | 79,700 |
| 22 Sept 2021 | ₹195 | ₹215 | ₹179.2 | ₹192 | 3,50,951 | 1,22,800 |
| 23 Sept 2021 | ₹180 | ₹359.1 | ₹180 | ₹354.85 | 2,88,902 | 44,800 |
| 24 Sept 2021 | ₹388 | ₹429.8 | ₹344.2 | ₹361.65 | 78,151 | 43,500 |
| 27 Sept 2021 | ₹412.55 | ₹418 | ₹343.7 | ₹378.5 | 70,003 | 51,300 |
| 28 Sept 2021 | ₹400.2 | ₹400.5 | ₹207.15 | ₹271.95 | 13,11,151 | 2,34,400 |
| 29 Sept 2021 | ₹219.9 | ₹293.85 | ₹207.05 | ₹251 | 24,55,551 | 5,39,400 |
| 30 Sept 2021 | ₹232.65 | ₹251.8 | ₹165 | ₹170 | 61,47,552 | 14,53,150 |
| 1 Oct 2021 | ₹10 | ₹124.1 | ₹1 | ₹91 | 4,33,01,053 | 28,21,450 |
| 4 Oct 2021 | ₹112 | ₹199.85 | ₹99.65 | ₹166 | 3,49,88,803 | 17,28,900 |
| 5 Oct 2021 | ₹150 | ₹256 | ₹106 | ₹253 | 2,53,62,053 | 12,62,650 |
| 6 Oct 2021 | ₹233.3 | ₹282.4 | ₹73.2 | ₹77 | 1,75,62,402 | 17,67,300 |
| 7 Oct 2021 | ₹146 | ₹266.55 | ₹146 | ₹190.6 | 79,29,002 | 2,92,050 |