NIFTY 50 17,500 CE traded across 23 sessions from 14 Sept 2021 to 14 Oct 2021, with a life-high of ₹844.2 and a low of ₹173.65. Final close ₹839.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Sept 2021 | ₹204.4 | ₹204.4 | ₹173.65 | ₹173.65 | 201 | 200 |
| 15 Sept 2021 | ₹180.55 | ₹252.3 | ₹180.55 | ₹252 | 1,651 | 900 |
| 16 Sept 2021 | ₹267 | ₹302 | ₹235.5 | ₹293.15 | 5,001 | 2,150 |
| 17 Sept 2021 | ₹355 | ₹437.9 | ₹309.8 | ₹309.8 | 1,801 | 2,250 |
| 20 Sept 2021 | ₹264.35 | ₹335.1 | ₹223.9 | ₹223.9 | 12,351 | 6,600 |
| 21 Sept 2021 | ₹236.6 | ₹298.9 | ₹213.75 | ₹292 | 11,002 | 7,050 |
| 22 Sept 2021 | ₹295.95 | ₹318 | ₹285 | ₹296.3 | 4,301 | 6,650 |
| 23 Sept 2021 | ₹333 | ₹489.65 | ₹327.35 | ₹459.25 | 5,001 | 4,550 |
| 24 Sept 2021 | ₹525.5 | ₹547.4 | ₹472.4 | ₹472.4 | 2,151 | 4,350 |
| 27 Sept 2021 | ₹518 | ₹532.95 | ₹475.15 | ₹498.85 | 7,051 | 7,950 |
| 28 Sept 2021 | ₹498.85 | ₹507 | ₹334 | ₹402 | 19,701 | 12,600 |
| 29 Sept 2021 | ₹368.3 | ₹428.5 | ₹277.35 | ₹385.55 | 38,202 | 20,300 |
| 30 Sept 2021 | ₹390.5 | ₹390.5 | ₹295.95 | ₹305 | 54,251 | 31,850 |
| 1 Oct 2021 | ₹226.35 | ₹299.55 | ₹198.2 | ₹214.95 | 8,79,001 | 1,54,750 |
| 4 Oct 2021 | ₹237.35 | ₹334.05 | ₹226.35 | ₹302.95 | 3,71,353 | 92,900 |
| 5 Oct 2021 | ₹264 | ₹387.95 | ₹247.3 | ₹387.95 | 2,55,853 | 83,050 |
| 6 Oct 2021 | ₹379.95 | ₹403.1 | ₹229.2 | ₹235 | 4,03,952 | 1,56,800 |
| 7 Oct 2021 | ₹285 | ₹412.6 | ₹285 | ₹357 | 4,34,901 | 1,26,250 |
| 8 Oct 2021 | ₹393.75 | ₹457.05 | ₹371 | ₹425 | 6,13,002 | 1,46,650 |
| 11 Oct 2021 | ₹390 | ₹555.4 | ₹384.2 | ₹478 | 2,94,101 | 1,29,700 |
| 12 Oct 2021 | ₹410.15 | ₹516.6 | ₹380 | ₹507 | 4,82,652 | 1,22,750 |
| 13 Oct 2021 | ₹565.9 | ₹700 | ₹545.55 | ₹673 | 1,68,501 | 1,02,800 |
| 14 Oct 2021 | ₹739.95 | ₹844.2 | ₹737.35 | ₹839.05 | 1,26,902 | 52,150 |