NIFTY 50 17,950 CE traded across 19 sessions from 22 Sept 2021 to 21 Oct 2021, with a life-high of ₹640 and a low of ₹89.4. Final close ₹228.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 22 Sept 2021 | ₹145 | ₹145 | ₹145 | ₹145 | 51 | 0 |
| 27 Sept 2021 | ₹286.8 | ₹286.8 | ₹286.8 | ₹286.8 | 51 | 50 |
| 28 Sept 2021 | ₹298.35 | ₹298.35 | ₹188 | ₹188 | 651 | 600 |
| 29 Sept 2021 | ₹225 | ₹225 | ₹213 | ₹213 | 151 | 750 |
| 30 Sept 2021 | ₹184.75 | ₹184.75 | ₹152 | ₹152 | 401 | 900 |
| 1 Oct 2021 | ₹110 | ₹110 | ₹92.6 | ₹96.15 | 1,951 | 1,700 |
| 4 Oct 2021 | ₹115.15 | ₹152.6 | ₹105.75 | ₹130 | 8,502 | 3,150 |
| 5 Oct 2021 | ₹116.25 | ₹160.85 | ₹102.8 | ₹160.85 | 4,501 | 3,300 |
| 6 Oct 2021 | ₹153.45 | ₹170.4 | ₹89.4 | ₹89.4 | 30,651 | 8,200 |
| 7 Oct 2021 | ₹125.2 | ₹163.1 | ₹112.25 | ₹130.25 | 37,301 | 14,900 |
| 8 Oct 2021 | ₹142.05 | ₹172.65 | ₹126.55 | ₹146.15 | 2,07,702 | 44,400 |
| 11 Oct 2021 | ₹146.15 | ₹218.2 | ₹122.65 | ₹174 | 3,98,052 | 73,450 |
| 12 Oct 2021 | ₹144.9 | ₹186 | ₹120.35 | ₹185 | 8,39,402 | 1,00,950 |
| 13 Oct 2021 | ₹210.45 | ₹315.8 | ₹196.4 | ₹291.6 | 2,44,503 | 37,450 |
| 14 Oct 2021 | ₹339.55 | ₹433.1 | ₹339.55 | ₹421.4 | 49,901 | 32,200 |
| 18 Oct 2021 | ₹527.8 | ₹600.65 | ₹506 | ₹549.7 | 22,052 | 26,000 |
| 19 Oct 2021 | ₹598.3 | ₹640 | ₹473.9 | ₹506.55 | 10,551 | 24,000 |
| 20 Oct 2021 | ₹498.95 | ₹498.95 | ₹310.1 | ₹367.3 | 44,001 | 15,450 |
| 21 Oct 2021 | ₹392.05 | ₹398.55 | ₹114.6 | ₹228.75 | 13,72,401 | 27,250 |