NIFTY 50 17,800 CE traded across 22 sessions from 7 Sept 2021 to 7 Oct 2021, with a life-high of ₹290 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2021 | ₹112.6 | ₹112.6 | ₹80.8 | ₹90 | 3,401 | 1,750 |
| 8 Sept 2021 | ₹83.55 | ₹87.35 | ₹66 | ₹75.9 | 3,351 | 3,100 |
| 9 Sept 2021 | ₹60 | ₹75.4 | ₹56.7 | ₹75.4 | 3,851 | 4,550 |
| 13 Sept 2021 | ₹60.65 | ₹64.75 | ₹49.75 | ₹59.45 | 9,402 | 7,900 |
| 14 Sept 2021 | ₹66.95 | ₹73.25 | ₹52.2 | ₹55 | 5,801 | 10,600 |
| 15 Sept 2021 | ₹55 | ₹92 | ₹53.6 | ₹87 | 19,901 | 14,600 |
| 16 Sept 2021 | ₹82 | ₹126.95 | ₹78.1 | ₹118 | 39,451 | 21,700 |
| 17 Sept 2021 | ₹148.4 | ₹218 | ₹117.9 | ₹129 | 1,08,752 | 34,050 |
| 20 Sept 2021 | ₹88.4 | ₹142.95 | ₹78.2 | ₹82 | 1,52,451 | 60,600 |
| 21 Sept 2021 | ₹91.55 | ₹115 | ₹74.05 | ₹112.4 | 2,41,802 | 81,300 |
| 22 Sept 2021 | ₹119.25 | ₹127.2 | ₹103.4 | ₹111.3 | 3,11,901 | 1,37,400 |
| 23 Sept 2021 | ₹130.05 | ₹232.35 | ₹121.8 | ₹230 | 10,73,952 | 2,29,650 |
| 24 Sept 2021 | ₹255 | ₹290 | ₹218.7 | ₹223.05 | 11,46,501 | 3,04,250 |
| 27 Sept 2021 | ₹261 | ₹283 | ₹214.95 | ₹230.75 | 9,61,603 | 4,00,500 |
| 28 Sept 2021 | ₹259.35 | ₹259.35 | ₹116.75 | ₹157 | 41,20,901 | 8,14,850 |
| 29 Sept 2021 | ₹148.4 | ₹169.9 | ₹108.5 | ₹139 | 55,22,253 | 13,66,850 |
| 30 Sept 2021 | ₹139.5 | ₹142.5 | ₹76.35 | ₹80.05 | 1,11,16,052 | 25,18,750 |
| 1 Oct 2021 | ₹25.1 | ₹78.9 | ₹25.1 | ₹33.5 | 2,60,41,203 | 31,69,250 |
| 4 Oct 2021 | ₹39 | ₹80.8 | ₹36.15 | ₹57 | 5,93,50,103 | 45,09,200 |
| 5 Oct 2021 | ₹44.9 | ₹96 | ₹31.25 | ₹92.95 | 7,49,33,853 | 39,25,350 |
| 6 Oct 2021 | ₹93 | ₹108.5 | ₹9.85 | ₹10.5 | 13,18,71,653 | 65,45,950 |
| 7 Oct 2021 | ₹30.15 | ₹74.7 | ₹0.05 | ₹0.05 | 23,69,09,753 | 54,04,800 |