NIFTY 50 17,600 CE traded across 23 sessions from 14 Sept 2021 to 14 Oct 2021, with a life-high of ₹742.2 and a low of ₹133. Final close ₹739.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Sept 2021 | ₹166.7 | ₹166.7 | ₹133 | ₹133 | 351 | 250 |
| 15 Sept 2021 | ₹140 | ₹202.15 | ₹140 | ₹200 | 1,101 | 550 |
| 16 Sept 2021 | ₹206.3 | ₹257.75 | ₹181.35 | ₹245 | 3,401 | 2,000 |
| 17 Sept 2021 | ₹288.95 | ₹353.4 | ₹250 | ₹259.05 | 4,352 | 2,250 |
| 20 Sept 2021 | ₹200.95 | ₹277.25 | ₹183.85 | ₹183.85 | 11,051 | 5,500 |
| 21 Sept 2021 | ₹195.65 | ₹245.05 | ₹177.45 | ₹243.9 | 11,751 | 4,150 |
| 22 Sept 2021 | ₹246.05 | ₹265 | ₹228.5 | ₹241.85 | 22,851 | 8,200 |
| 23 Sept 2021 | ₹274.45 | ₹408.1 | ₹264.25 | ₹392.35 | 9,051 | 4,950 |
| 24 Sept 2021 | ₹437.7 | ₹480.7 | ₹395.65 | ₹411.9 | 6,401 | 3,800 |
| 27 Sept 2021 | ₹452.45 | ₹464 | ₹343.95 | ₹429.45 | 3,751 | 4,350 |
| 28 Sept 2021 | ₹427.8 | ₹427.8 | ₹276.4 | ₹340.9 | 60,301 | 22,400 |
| 29 Sept 2021 | ₹291.9 | ₹361.15 | ₹284.2 | ₹323 | 78,902 | 26,500 |
| 30 Sept 2021 | ₹319.8 | ₹320 | ₹236.25 | ₹248.05 | 1,82,201 | 91,150 |
| 1 Oct 2021 | ₹175.65 | ₹195 | ₹154.4 | ₹162 | 7,66,803 | 1,94,250 |
| 4 Oct 2021 | ₹176.95 | ₹268.25 | ₹171.5 | ₹237.95 | 7,51,303 | 1,70,750 |
| 5 Oct 2021 | ₹157 | ₹307.05 | ₹157 | ₹306 | 7,87,901 | 1,25,550 |
| 6 Oct 2021 | ₹308 | ₹321 | ₹170 | ₹174 | 8,71,451 | 2,22,250 |
| 7 Oct 2021 | ₹215 | ₹327.55 | ₹215 | ₹274 | 9,78,052 | 2,26,050 |
| 8 Oct 2021 | ₹300 | ₹367.55 | ₹283.95 | ₹333 | 9,35,602 | 2,21,750 |
| 11 Oct 2021 | ₹303.65 | ₹459 | ₹296.4 | ₹383.05 | 5,04,202 | 1,43,600 |
| 12 Oct 2021 | ₹304.6 | ₹418.65 | ₹286.9 | ₹413.15 | 4,42,703 | 1,25,800 |
| 13 Oct 2021 | ₹465.45 | ₹602.1 | ₹445.85 | ₹571.35 | 1,36,351 | 84,300 |
| 14 Oct 2021 | ₹646.55 | ₹742.2 | ₹635.55 | ₹739.05 | 75,101 | 42,650 |