NIFTY 50 18,200 CE traded across 22 sessions from 7 Sept 2021 to 7 Oct 2021, with a life-high of ₹107.05 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 Sept 2021 | ₹55 | ₹60 | ₹29.1 | ₹48 | 1,101 | 800 |
| 8 Sept 2021 | ₹30 | ₹48.4 | ₹28 | ₹28 | 1,601 | 2,050 |
| 9 Sept 2021 | ₹29.85 | ₹29.85 | ₹22 | ₹25 | 1,451 | 2,150 |
| 13 Sept 2021 | ₹31.55 | ₹31.55 | ₹15.05 | ₹22 | 1,151 | 2,600 |
| 14 Sept 2021 | ₹26.05 | ₹26.05 | ₹17 | ₹17 | 951 | 2,950 |
| 15 Sept 2021 | ₹17.9 | ₹27.8 | ₹17.9 | ₹25.05 | 5,451 | 7,400 |
| 16 Sept 2021 | ₹27.05 | ₹37.6 | ₹21.6 | ₹37.2 | 18,152 | 10,250 |
| 17 Sept 2021 | ₹46.4 | ₹73.95 | ₹41.6 | ₹45.9 | 83,151 | 23,450 |
| 20 Sept 2021 | ₹28.1 | ₹49.35 | ₹27.8 | ₹33.65 | 60,102 | 33,500 |
| 21 Sept 2021 | ₹25 | ₹46.9 | ₹25 | ₹36.3 | 80,401 | 35,600 |
| 22 Sept 2021 | ₹34.6 | ₹44.1 | ₹32.05 | ₹35 | 63,502 | 44,350 |
| 23 Sept 2021 | ₹36.25 | ₹101 | ₹34.35 | ₹101 | 4,05,751 | 1,22,400 |
| 24 Sept 2021 | ₹93.4 | ₹107.05 | ₹70.05 | ₹72.95 | 11,40,403 | 1,84,600 |
| 27 Sept 2021 | ₹89.95 | ₹97.25 | ₹64.1 | ₹71.55 | 10,64,553 | 2,84,100 |
| 28 Sept 2021 | ₹74.25 | ₹75.1 | ₹32.95 | ₹43.15 | 19,84,001 | 3,70,600 |
| 29 Sept 2021 | ₹39 | ₹40.3 | ₹25.7 | ₹30.75 | 16,70,802 | 5,32,200 |
| 30 Sept 2021 | ₹31 | ₹31.5 | ₹9 | ₹9 | 45,17,301 | 12,53,650 |
| 1 Oct 2021 | ₹6.5 | ₹8.7 | ₹3.5 | ₹3.5 | 1,07,65,602 | 18,08,450 |
| 4 Oct 2021 | ₹3.2 | ₹5.05 | ₹2.6 | ₹2.9 | 1,37,78,602 | 22,86,400 |
| 5 Oct 2021 | ₹1.7 | ₹2.8 | ₹1.7 | ₹2.2 | 1,44,07,702 | 28,25,600 |
| 6 Oct 2021 | ₹1.9 | ₹2.8 | ₹1.6 | ₹2.35 | 2,68,18,453 | 40,31,100 |
| 7 Oct 2021 | ₹2.3 | ₹2.3 | ₹0.05 | ₹0.05 | 1,21,26,553 | 23,86,850 |