NIFTY 50 17,650 CE traded across 19 sessions from 20 Sept 2021 to 14 Oct 2021, with a life-high of ₹692.1 and a low of ₹55.35. Final close ₹687.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Sept 2021 | ₹253 | ₹253 | ₹253 | ₹253 | 51 | 0 |
| 21 Sept 2021 | ₹216.35 | ₹216.35 | ₹216.3 | ₹216.3 | 101 | 100 |
| 22 Sept 2021 | ₹222.75 | ₹245.2 | ₹222.75 | ₹245.2 | 201 | 100 |
| 23 Sept 2021 | ₹258.4 | ₹379.2 | ₹258.4 | ₹369.55 | 2,151 | 450 |
| 24 Sept 2021 | ₹439.1 | ₹439.1 | ₹390 | ₹427 | 501 | 200 |
| 27 Sept 2021 | ₹398 | ₹398.05 | ₹398 | ₹398.05 | 302 | 350 |
| 28 Sept 2021 | ₹400.25 | ₹400.25 | ₹255 | ₹317.45 | 12,901 | 4,900 |
| 29 Sept 2021 | ₹246.05 | ₹326.7 | ₹246.05 | ₹284.75 | 31,651 | 10,600 |
| 30 Sept 2021 | ₹279.8 | ₹291.25 | ₹215.9 | ₹222.95 | 70,352 | 28,800 |
| 1 Oct 2021 | ₹55.35 | ₹175 | ₹55.35 | ₹143 | 2,47,352 | 87,150 |
| 4 Oct 2021 | ₹159.25 | ₹237 | ₹149.5 | ₹208 | 4,59,351 | 1,74,800 |
| 5 Oct 2021 | ₹167.65 | ₹272 | ₹161.85 | ₹272 | 4,22,401 | 2,31,950 |
| 6 Oct 2021 | ₹266.05 | ₹283.55 | ₹143.85 | ₹150 | 6,43,501 | 3,75,750 |
| 7 Oct 2021 | ₹244.75 | ₹288.55 | ₹186.6 | ₹240.8 | 6,82,153 | 2,16,100 |
| 8 Oct 2021 | ₹268.75 | ₹326 | ₹244.3 | ₹290 | 7,04,201 | 1,44,400 |
| 11 Oct 2021 | ₹252.25 | ₹410 | ₹252.25 | ₹338.15 | 2,70,701 | 98,350 |
| 12 Oct 2021 | ₹262.35 | ₹369.7 | ₹244 | ₹364.9 | 2,69,152 | 70,700 |
| 13 Oct 2021 | ₹419.05 | ₹548.4 | ₹395.35 | ₹521.95 | 44,652 | 60,800 |
| 14 Oct 2021 | ₹592.65 | ₹692.1 | ₹592.65 | ₹687.65 | 29,951 | 38,850 |