NIFTY 50 17,800 CE traded across 22 sessions from 15 Sept 2021 to 14 Oct 2021, with a life-high of ₹543 and a low of ₹81.5. Final close ₹541.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 15 Sept 2021 | ₹140 | ₹140 | ₹140 | ₹140 | 51 | 0 |
| 16 Sept 2021 | ₹129.95 | ₹129.95 | ₹111 | ₹111 | 101 | 100 |
| 17 Sept 2021 | ₹238.05 | ₹244 | ₹168 | ₹168 | 1,552 | 450 |
| 20 Sept 2021 | ₹145 | ₹182 | ₹112.3 | ₹112.3 | 3,251 | 2,400 |
| 21 Sept 2021 | ₹121.3 | ₹159.25 | ₹112.75 | ₹159.2 | 9,851 | 2,950 |
| 22 Sept 2021 | ₹149.6 | ₹176.3 | ₹149 | ₹157 | 4,451 | 3,850 |
| 23 Sept 2021 | ₹174.95 | ₹286.5 | ₹174.95 | ₹285 | 25,852 | 6,700 |
| 24 Sept 2021 | ₹313.25 | ₹343.8 | ₹278.45 | ₹284.8 | 24,551 | 8,200 |
| 27 Sept 2021 | ₹327.9 | ₹337.7 | ₹282.4 | ₹305 | 23,602 | 10,850 |
| 28 Sept 2021 | ₹308 | ₹313.65 | ₹187 | ₹237.45 | 1,35,601 | 44,250 |
| 29 Sept 2021 | ₹194.7 | ₹245.35 | ₹177.6 | ₹214 | 1,64,102 | 72,900 |
| 30 Sept 2021 | ₹217.8 | ₹217.8 | ₹151.15 | ₹156.5 | 2,33,802 | 1,27,250 |
| 1 Oct 2021 | ₹99.45 | ₹117.55 | ₹86.55 | ₹91 | 8,48,102 | 2,60,350 |
| 4 Oct 2021 | ₹104.9 | ₹157.6 | ₹94.5 | ₹132 | 14,89,651 | 3,80,800 |
| 5 Oct 2021 | ₹112.85 | ₹175 | ₹97.35 | ₹175 | 24,62,503 | 5,24,100 |
| 6 Oct 2021 | ₹184.45 | ₹184.45 | ₹81.5 | ₹84.9 | 69,75,301 | 14,41,650 |
| 7 Oct 2021 | ₹280 | ₹280 | ₹105 | ₹140.65 | 1,33,91,303 | 21,83,800 |
| 8 Oct 2021 | ₹150.25 | ₹209.9 | ₹140.55 | ₹176.55 | 2,33,31,253 | 18,06,650 |
| 11 Oct 2021 | ₹160.05 | ₹277.85 | ₹120.05 | ₹208.85 | 1,00,64,402 | 16,91,700 |
| 12 Oct 2021 | ₹175 | ₹234.35 | ₹130.55 | ₹227.85 | 1,57,76,303 | 12,90,250 |
| 13 Oct 2021 | ₹283.65 | ₹405 | ₹251.75 | ₹373.6 | 23,51,103 | 6,87,450 |
| 14 Oct 2021 | ₹447.4 | ₹543 | ₹439.15 | ₹541.95 | 6,30,002 | 4,85,100 |