NIFTY 50 14,500 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹4,088.5 and a low of ₹2,900.7. Final close ₹3,364.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹3,394.75 | ₹3,400 | ₹3,105 | ₹3,240.8 | 34,051 | 2,55,100 |
| 29 Sept 2021 | ₹3,154.05 | ₹3,292.8 | ₹3,130 | ₹3,214.3 | 89,901 | 3,36,650 |
| 30 Sept 2021 | ₹3,184.9 | ₹3,229.8 | ₹3,075.45 | ₹3,085 | 1,79,751 | 4,98,550 |
| 1 Oct 2021 | ₹2,900.7 | ₹3,048.35 | ₹2,900.7 | ₹3,000 | 84,501 | 4,29,200 |
| 4 Oct 2021 | ₹3,084.9 | ₹3,226 | ₹3,075 | ₹3,190.4 | 17,101 | 4,27,400 |
| 5 Oct 2021 | ₹3,142.55 | ₹3,325 | ₹3,125.1 | ₹3,311 | 11,451 | 4,23,650 |
| 6 Oct 2021 | ₹3,337.5 | ₹3,337.5 | ₹3,096.55 | ₹3,096.55 | 4,151 | 4,22,000 |
| 7 Oct 2021 | ₹3,260.4 | ₹3,369.25 | ₹3,249.65 | ₹3,292.15 | 8,901 | 4,15,250 |
| 8 Oct 2021 | ₹3,349.75 | ₹3,427.25 | ₹3,332.65 | ₹3,390 | 4,551 | 4,11,050 |
| 11 Oct 2021 | ₹3,374.25 | ₹3,540 | ₹3,374.25 | ₹3,455 | 6,001 | 4,07,900 |
| 12 Oct 2021 | ₹3,459.45 | ₹3,505 | ₹3,360 | ₹3,505 | 4,851 | 4,04,550 |
| 13 Oct 2021 | ₹3,550.8 | ₹3,702.25 | ₹3,550.8 | ₹3,670 | 18,052 | 3,95,750 |
| 14 Oct 2021 | ₹3,755 | ₹3,855 | ₹3,755 | ₹3,848.15 | 10,201 | 3,89,750 |
| 18 Oct 2021 | ₹4,088.5 | ₹4,088.5 | ₹3,944.55 | ₹3,975.15 | 14,351 | 3,80,300 |
| 19 Oct 2021 | ₹4,064.95 | ₹4,083.3 | ₹3,900 | ₹3,900 | 8,152 | 3,72,800 |
| 20 Oct 2021 | ₹3,900 | ₹3,950.6 | ₹3,759.65 | ₹3,818.15 | 49,651 | 3,24,900 |
| 21 Oct 2021 | ₹3,780 | ₹3,805 | ₹3,590 | ₹3,745 | 59,551 | 2,67,100 |
| 22 Oct 2021 | ₹3,740 | ₹3,800 | ₹3,562 | ₹3,645 | 23,751 | 2,47,050 |
| 25 Oct 2021 | ₹3,610.15 | ₹3,720 | ₹3,497.45 | ₹3,647.8 | 23,751 | 2,26,200 |
| 26 Oct 2021 | ₹3,766.45 | ₹3,845 | ₹3,627.4 | ₹3,842 | 30,001 | 2,02,500 |
| 27 Oct 2021 | ₹3,827.5 | ₹3,857 | ₹3,700 | ₹3,700 | 95,051 | 1,43,700 |
| 28 Oct 2021 | ₹3,682 | ₹3,682 | ₹3,360 | ₹3,364 | 1,12,301 | 81,250 |