NIFTY 50 17,900 CE traded across 23 sessions from 14 Sept 2021 to 14 Oct 2021, with a life-high of ₹443.3 and a low of ₹54.4. Final close ₹439.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 Sept 2021 | ₹71 | ₹79.5 | ₹63 | ₹63 | 351 | 4,100 |
| 15 Sept 2021 | ₹69.45 | ₹96.05 | ₹66.7 | ₹90 | 4,002 | 2,800 |
| 16 Sept 2021 | ₹95 | ₹126.4 | ₹85 | ₹126.4 | 5,201 | 3,600 |
| 17 Sept 2021 | ₹145 | ₹215.3 | ₹125 | ₹133.6 | 6,151 | 3,700 |
| 20 Sept 2021 | ₹89.15 | ₹145 | ₹87.95 | ₹87.95 | 6,351 | 6,000 |
| 21 Sept 2021 | ₹95 | ₹128 | ₹89.9 | ₹128 | 5,651 | 7,950 |
| 22 Sept 2021 | ₹123.05 | ₹141 | ₹116.25 | ₹125 | 8,702 | 9,600 |
| 23 Sept 2021 | ₹138.15 | ₹239.2 | ₹132.85 | ₹231.95 | 28,802 | 7,100 |
| 24 Sept 2021 | ₹261.35 | ₹290.5 | ₹230 | ₹236.35 | 53,501 | 12,300 |
| 27 Sept 2021 | ₹268.9 | ₹282.15 | ₹232.35 | ₹251.3 | 59,051 | 24,900 |
| 28 Sept 2021 | ₹254.35 | ₹262 | ₹150 | ₹196 | 1,48,051 | 69,600 |
| 29 Sept 2021 | ₹178.45 | ₹199.2 | ₹150 | ₹174.95 | 1,31,851 | 57,250 |
| 30 Sept 2021 | ₹178.65 | ₹178.65 | ₹116.3 | ₹122.55 | 2,19,901 | 1,21,600 |
| 1 Oct 2021 | ₹100.25 | ₹100.8 | ₹63 | ₹65.1 | 5,46,452 | 1,64,250 |
| 4 Oct 2021 | ₹70.5 | ₹116.15 | ₹70.5 | ₹94.7 | 8,79,951 | 2,47,600 |
| 5 Oct 2021 | ₹71.4 | ₹124.5 | ₹66.4 | ₹124.45 | 16,61,052 | 3,41,800 |
| 6 Oct 2021 | ₹114 | ₹130 | ₹54.4 | ₹57 | 52,78,802 | 9,34,700 |
| 7 Oct 2021 | ₹110 | ₹126.7 | ₹76.5 | ₹90.9 | 97,70,703 | 13,78,800 |
| 8 Oct 2021 | ₹112.15 | ₹144.4 | ₹88 | ₹115 | 6,19,71,753 | 25,18,500 |
| 11 Oct 2021 | ₹110 | ₹195.05 | ₹86.3 | ₹134.5 | 3,45,52,552 | 15,66,850 |
| 12 Oct 2021 | ₹119.7 | ₹152.4 | ₹75.4 | ₹147.85 | 5,97,64,302 | 16,23,200 |
| 13 Oct 2021 | ₹175.5 | ₹309.45 | ₹164.8 | ₹277 | 86,72,602 | 8,00,650 |
| 14 Oct 2021 | ₹338.9 | ₹443.3 | ₹338.7 | ₹439 | 8,75,351 | 4,24,150 |