NIFTY 50 17,850 CE traded across 19 sessions from 17 Sept 2021 to 14 Oct 2021, with a life-high of ₹493.1 and a low of ₹67.1. Final close ₹490.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | ₹172.1 | ₹172.1 | ₹155.35 | ₹155.35 | 101 | 50 |
| 21 Sept 2021 | ₹132.35 | ₹132.35 | ₹132.2 | ₹132.2 | 102 | 50 |
| 22 Sept 2021 | ₹150 | ₹150 | ₹145 | ₹145 | 201 | 200 |
| 23 Sept 2021 | ₹166.25 | ₹264.05 | ₹166.25 | ₹262.85 | 2,802 | 1,700 |
| 24 Sept 2021 | ₹284.7 | ₹316.7 | ₹250.3 | ₹256.55 | 7,651 | 4,100 |
| 27 Sept 2021 | ₹298.05 | ₹304.45 | ₹250 | ₹281.55 | 13,501 | 6,050 |
| 28 Sept 2021 | ₹281.45 | ₹289.9 | ₹167.15 | ₹212.1 | 27,401 | 12,250 |
| 29 Sept 2021 | ₹180 | ₹222.15 | ₹175.2 | ₹193 | 11,801 | 16,850 |
| 30 Sept 2021 | ₹195.35 | ₹195.35 | ₹134.6 | ₹140 | 41,301 | 27,950 |
| 1 Oct 2021 | ₹100 | ₹105.65 | ₹74.7 | ₹76.2 | 1,09,051 | 39,400 |
| 4 Oct 2021 | ₹88.7 | ₹135.95 | ₹86.5 | ₹112.2 | 2,70,251 | 93,050 |
| 5 Oct 2021 | ₹98.4 | ₹150 | ₹81.35 | ₹150 | 5,16,352 | 1,09,400 |
| 6 Oct 2021 | ₹150 | ₹155.7 | ₹67.1 | ₹68.9 | 19,06,152 | 3,74,050 |
| 7 Oct 2021 | ₹100.95 | ₹152.9 | ₹97 | ₹114 | 50,39,952 | 7,11,550 |
| 8 Oct 2021 | ₹130 | ₹174.9 | ₹112.95 | ₹142.05 | 1,72,63,453 | 5,35,300 |
| 11 Oct 2021 | ₹142 | ₹234.75 | ₹115.6 | ₹170.9 | 70,79,502 | 3,23,600 |
| 12 Oct 2021 | ₹125.05 | ₹191.75 | ₹100.55 | ₹187 | 1,15,68,452 | 2,72,150 |
| 13 Oct 2021 | ₹240 | ₹356.3 | ₹207.45 | ₹325 | 9,63,752 | 1,29,950 |
| 14 Oct 2021 | ₹397.45 | ₹493.1 | ₹387.85 | ₹490.05 | 1,32,601 | 94,400 |