NIFTY 50 17,800 CE traded across 22 sessions from 21 Sept 2021 to 21 Oct 2021, with a life-high of ₹789.5 and a low of ₹132.15. Final close ₹374.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Sept 2021 | ₹166 | ₹198.7 | ₹150.8 | ₹195.7 | 651 | 2,400 |
| 22 Sept 2021 | ₹195.7 | ₹210 | ₹192.55 | ₹195.5 | 1,201 | 3,000 |
| 23 Sept 2021 | ₹223 | ₹329.85 | ₹223 | ₹321.5 | 6,901 | 2,850 |
| 24 Sept 2021 | ₹341.1 | ₹380 | ₹325 | ₹326 | 2,651 | 2,200 |
| 27 Sept 2021 | ₹387.7 | ₹387.7 | ₹322.6 | ₹350 | 3,601 | 2,300 |
| 28 Sept 2021 | ₹355.25 | ₹360 | ₹239.05 | ₹289.1 | 12,151 | 6,600 |
| 29 Sept 2021 | ₹248.25 | ₹300.25 | ₹248.25 | ₹271 | 8,051 | 7,900 |
| 30 Sept 2021 | ₹270.05 | ₹273.75 | ₹205 | ₹213 | 10,352 | 6,500 |
| 1 Oct 2021 | ₹180 | ₹180 | ₹132.15 | ₹138 | 16,851 | 10,800 |
| 4 Oct 2021 | ₹149.25 | ₹214.65 | ₹147.9 | ₹190 | 20,902 | 11,800 |
| 5 Oct 2021 | ₹160.15 | ₹232.25 | ₹157.25 | ₹232.25 | 45,801 | 13,850 |
| 6 Oct 2021 | ₹259.6 | ₹259.65 | ₹135.95 | ₹142.9 | 1,87,552 | 57,050 |
| 7 Oct 2021 | ₹194.95 | ₹245.05 | ₹177.6 | ₹205 | 2,88,001 | 1,00,700 |
| 8 Oct 2021 | ₹222.1 | ₹261.6 | ₹202.25 | ₹232 | 5,59,601 | 2,51,750 |
| 11 Oct 2021 | ₹200 | ₹326.5 | ₹200 | ₹272.55 | 5,09,951 | 4,18,100 |
| 12 Oct 2021 | ₹209.05 | ₹289.65 | ₹199.05 | ₹284.1 | 4,34,152 | 4,49,550 |
| 13 Oct 2021 | ₹325 | ₹439.6 | ₹303.4 | ₹411 | 4,00,401 | 2,70,250 |
| 14 Oct 2021 | ₹461.15 | ₹575.7 | ₹461.15 | ₹567.2 | 3,70,001 | 1,98,150 |
| 18 Oct 2021 | ₹667.2 | ₹740.4 | ₹651.1 | ₹697 | 99,751 | 1,78,600 |
| 19 Oct 2021 | ₹756.05 | ₹789.5 | ₹620 | ₹651.35 | 37,051 | 1,72,550 |
| 20 Oct 2021 | ₹623.45 | ₹650.6 | ₹454 | ₹513.6 | 49,851 | 1,61,000 |
| 21 Oct 2021 | ₹559.5 | ₹559.5 | ₹263.5 | ₹374.1 | 9,32,551 | 86,500 |