NIFTY 50 17,650 CE traded across 21 sessions from 8 Sept 2021 to 7 Oct 2021, with a life-high of ₹389.35 and a low of ₹47.7. Final close ₹140.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 8 Sept 2021 | ₹132 | ₹132 | ₹116 | ₹116 | 351 | 250 |
| 9 Sept 2021 | ₹116 | ₹119.35 | ₹94.25 | ₹94.25 | 501 | 350 |
| 13 Sept 2021 | ₹97.05 | ₹102.55 | ₹93.05 | ₹93.05 | 1,851 | 1,500 |
| 14 Sept 2021 | ₹101 | ₹101 | ₹95.5 | ₹95.5 | 351 | 1,800 |
| 15 Sept 2021 | ₹95 | ₹145.8 | ₹95 | ₹138.7 | 2,551 | 2,500 |
| 16 Sept 2021 | ₹151.7 | ₹193.45 | ₹132 | ₹190.8 | 7,651 | 2,650 |
| 17 Sept 2021 | ₹219.2 | ₹304.15 | ₹174.75 | ₹187.65 | 15,402 | 4,450 |
| 20 Sept 2021 | ₹127.8 | ₹209 | ₹118.85 | ₹118.85 | 19,801 | 8,400 |
| 21 Sept 2021 | ₹135 | ₹173.65 | ₹114.95 | ₹172.6 | 21,901 | 9,850 |
| 22 Sept 2021 | ₹175.85 | ₹189.95 | ₹160.05 | ₹167.5 | 37,851 | 15,550 |
| 23 Sept 2021 | ₹186.4 | ₹324.15 | ₹186.4 | ₹320.25 | 74,401 | 8,500 |
| 24 Sept 2021 | ₹350.45 | ₹389.35 | ₹314 | ₹318.7 | 16,951 | 7,750 |
| 27 Sept 2021 | ₹375.95 | ₹375.95 | ₹306 | ₹328 | 8,051 | 6,750 |
| 28 Sept 2021 | ₹357.5 | ₹357.5 | ₹183 | ₹262 | 5,07,701 | 81,650 |
| 29 Sept 2021 | ₹189.95 | ₹259.9 | ₹178.05 | ₹219.95 | 12,11,602 | 1,04,250 |
| 30 Sept 2021 | ₹219.05 | ₹221.2 | ₹139.25 | ₹143.5 | 31,52,802 | 5,95,550 |
| 1 Oct 2021 | ₹99.9 | ₹99.95 | ₹65.3 | ₹72.5 | 1,37,15,153 | 11,98,300 |
| 4 Oct 2021 | ₹80.75 | ₹164.7 | ₹79.25 | ₹132.35 | 2,14,91,352 | 7,39,250 |
| 5 Oct 2021 | ₹119.95 | ₹211.75 | ₹85.25 | ₹207.05 | 1,74,45,152 | 4,58,700 |
| 6 Oct 2021 | ₹207.05 | ₹234.55 | ₹47.7 | ₹48.6 | 1,57,35,802 | 14,44,500 |
| 7 Oct 2021 | ₹122 | ₹217.2 | ₹115 | ₹140.45 | 81,03,852 | 1,73,750 |