NIFTY 50 18,200 CE traded across 20 sessions from 17 Sept 2021 to 14 Oct 2021, with a life-high of ₹188.6 and a low of ₹6.85. Final close ₹138.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | ₹145.35 | ₹145.35 | ₹65.1 | ₹70.85 | 901 | 350 |
| 20 Sept 2021 | ₹70.9 | ₹83.8 | ₹45 | ₹45 | 1,952 | 1,250 |
| 21 Sept 2021 | ₹60 | ₹87.3 | ₹44.6 | ₹70 | 1,252 | 1,800 |
| 22 Sept 2021 | ₹70 | ₹73 | ₹60 | ₹60 | 1,201 | 2,100 |
| 23 Sept 2021 | ₹66 | ₹118.4 | ₹65.95 | ₹116.9 | 23,101 | 9,050 |
| 24 Sept 2021 | ₹188.55 | ₹188.6 | ₹117.45 | ₹123 | 92,302 | 30,100 |
| 27 Sept 2021 | ₹142.2 | ₹150.85 | ₹120 | ₹130 | 61,602 | 34,850 |
| 28 Sept 2021 | ₹137.6 | ₹137.6 | ₹75.05 | ₹96.8 | 1,31,651 | 52,850 |
| 29 Sept 2021 | ₹65.15 | ₹97.1 | ₹65.1 | ₹85.65 | 1,00,002 | 72,000 |
| 30 Sept 2021 | ₹85.65 | ₹86.9 | ₹48.55 | ₹50.6 | 1,86,601 | 87,300 |
| 1 Oct 2021 | ₹38.75 | ₹39.95 | ₹19 | ₹19 | 7,41,502 | 2,33,200 |
| 4 Oct 2021 | ₹19 | ₹40.2 | ₹11.5 | ₹27.55 | 11,02,952 | 3,52,350 |
| 5 Oct 2021 | ₹23.35 | ₹39.9 | ₹16.9 | ₹34 | 15,14,401 | 5,04,400 |
| 6 Oct 2021 | ₹36.7 | ₹39.65 | ₹15.5 | ₹15.75 | 25,11,102 | 7,55,600 |
| 7 Oct 2021 | ₹16.95 | ₹30 | ₹13 | ₹16.5 | 48,24,301 | 12,13,000 |
| 8 Oct 2021 | ₹24.4 | ₹28.75 | ₹13 | ₹17 | 2,45,01,853 | 25,23,700 |
| 11 Oct 2021 | ₹16.9 | ₹34.15 | ₹11 | ₹15.8 | 4,70,10,503 | 33,71,000 |
| 12 Oct 2021 | ₹12 | ₹17.95 | ₹6.85 | ₹13.15 | 4,49,40,303 | 42,19,600 |
| 13 Oct 2021 | ₹17.45 | ₹66 | ₹16.1 | ₹39.15 | 13,08,82,053 | 48,81,350 |
| 14 Oct 2021 | ₹60.05 | ₹143.2 | ₹59.65 | ₹138.15 | 6,65,24,453 | 11,15,800 |