NIFTY 50 14,250 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹4,555.75 and a low of ₹3,165.6. Final close ₹3,595.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹3,630 | ₹3,630 | ₹3,340.05 | ₹3,482.8 | 3,101 | 6,100 |
| 29 Sept 2021 | ₹3,370.25 | ₹3,527.3 | ₹3,370.25 | ₹3,460 | 29,501 | 33,000 |
| 30 Sept 2021 | ₹3,430 | ₹3,473.15 | ₹3,316.55 | ₹3,321.35 | 1,44,651 | 1,72,300 |
| 1 Oct 2021 | ₹3,165.6 | ₹3,274.6 | ₹3,165.6 | ₹3,245.7 | 6,901 | 1,70,850 |
| 4 Oct 2021 | ₹3,337.1 | ₹3,464.05 | ₹3,325 | ₹3,449.4 | 3,151 | 1,69,500 |
| 5 Oct 2021 | ₹3,380 | ₹3,563.35 | ₹3,367.45 | ₹3,554.05 | 2,001 | 1,70,650 |
| 6 Oct 2021 | ₹3,571.55 | ₹3,596.25 | ₹3,348.6 | ₹3,348.6 | 9,201 | 1,64,350 |
| 7 Oct 2021 | ₹3,540.5 | ₹3,605.85 | ₹3,540.5 | ₹3,601.15 | 401 | 1,64,350 |
| 8 Oct 2021 | ₹3,605.3 | ₹3,651 | ₹3,605.3 | ₹3,635 | 2,301 | 1,66,050 |
| 11 Oct 2021 | ₹3,675 | ₹3,769.6 | ₹3,675 | ₹3,769.6 | 4,251 | 1,64,900 |
| 12 Oct 2021 | ₹3,681.75 | ₹3,749.5 | ₹3,616.75 | ₹3,749.5 | 551 | 1,64,450 |
| 13 Oct 2021 | ₹3,921.85 | ₹3,930.4 | ₹3,921.85 | ₹3,930.4 | 201 | 1,64,250 |
| 14 Oct 2021 | ₹4,009.85 | ₹4,101.8 | ₹3,988.65 | ₹4,080 | 1,351 | 1,63,450 |
| 18 Oct 2021 | ₹4,221 | ₹4,555.75 | ₹4,221 | ₹4,247.85 | 301 | 1,63,750 |
| 19 Oct 2021 | ₹4,318.45 | ₹4,331.35 | ₹4,210 | ₹4,331.35 | 501 | 1,63,250 |
| 20 Oct 2021 | ₹4,135.4 | ₹4,191.45 | ₹4,028.9 | ₹4,061.45 | 1,852 | 1,61,500 |
| 21 Oct 2021 | ₹4,020 | ₹4,020 | ₹3,838.35 | ₹3,838.35 | 4,901 | 1,57,450 |
| 22 Oct 2021 | ₹3,956 | ₹3,956 | ₹3,800.9 | ₹3,895 | 901 | 1,57,000 |
| 25 Oct 2021 | ₹3,837.3 | ₹3,957.45 | ₹3,754.4 | ₹3,900 | 10,902 | 1,46,450 |
| 26 Oct 2021 | ₹4,006.75 | ₹4,096.2 | ₹3,874.8 | ₹4,096.2 | 13,251 | 1,33,750 |
| 27 Oct 2021 | ₹4,049.95 | ₹4,099.45 | ₹3,952.1 | ₹3,952.1 | 12,452 | 1,22,050 |
| 28 Oct 2021 | ₹3,908.3 | ₹3,920 | ₹3,595.55 | ₹3,595.55 | 1,27,152 | 11,350 |