NIFTY 50 15,800 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹2,772 and a low of ₹1,660. Final close ₹2,078.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹2,085.2 | ₹2,085.3 | ₹1,885 | ₹1,885 | 901 | 17,250 |
| 29 Sept 2021 | ₹1,900 | ₹2,005 | ₹1,850.95 | ₹1,930 | 2,601 | 18,100 |
| 30 Sept 2021 | ₹1,908 | ₹1,945.65 | ₹1,830 | ₹1,835.55 | 7,701 | 24,250 |
| 1 Oct 2021 | ₹1,682 | ₹1,744.85 | ₹1,660 | ₹1,744.85 | 501 | 24,200 |
| 4 Oct 2021 | ₹1,902.8 | ₹1,920 | ₹1,856.35 | ₹1,920 | 1,451 | 24,100 |
| 5 Oct 2021 | ₹1,965 | ₹2,041.3 | ₹1,965 | ₹2,041.3 | 101 | 24,100 |
| 6 Oct 2021 | ₹1,920 | ₹1,920 | ₹1,820 | ₹1,820 | 601 | 23,900 |
| 7 Oct 2021 | ₹2,010 | ₹2,010 | ₹2,006 | ₹2,006 | 201 | 24,050 |
| 8 Oct 2021 | ₹2,092 | ₹2,094.85 | ₹2,092 | ₹2,094.85 | 151 | 23,950 |
| 11 Oct 2021 | ₹2,188 | ₹2,245.1 | ₹2,188 | ₹2,245.1 | 201 | 23,850 |
| 12 Oct 2021 | ₹2,143.8 | ₹2,144.1 | ₹2,143.8 | ₹2,144.1 | 102 | 23,850 |
| 13 Oct 2021 | ₹2,341 | ₹2,391.55 | ₹2,341 | ₹2,391.55 | 301 | 23,750 |
| 14 Oct 2021 | ₹2,559.15 | ₹2,564.55 | ₹2,559.15 | ₹2,564.55 | 3,752 | 24,500 |
| 18 Oct 2021 | ₹2,670.6 | ₹2,740 | ₹2,670.6 | ₹2,693.65 | 3,002 | 23,000 |
| 19 Oct 2021 | ₹2,772 | ₹2,772 | ₹2,600 | ₹2,600 | 1,151 | 19,900 |
| 20 Oct 2021 | ₹2,535 | ₹2,540 | ₹2,480.55 | ₹2,540 | 351 | 19,200 |
| 21 Oct 2021 | ₹2,480 | ₹2,480 | ₹2,296.7 | ₹2,400 | 2,501 | 19,200 |
| 22 Oct 2021 | ₹2,475.1 | ₹2,480.05 | ₹2,300.35 | ₹2,300.35 | 201 | 18,150 |
| 25 Oct 2021 | ₹2,240 | ₹2,357.7 | ₹2,240 | ₹2,357.7 | 2,101 | 17,000 |
| 26 Oct 2021 | ₹2,440 | ₹2,481.95 | ₹2,347.25 | ₹2,481.95 | 801 | 16,950 |
| 27 Oct 2021 | ₹2,511.2 | ₹2,526.65 | ₹2,405 | ₹2,405 | 1,851 | 16,200 |
| 28 Oct 2021 | ₹2,310 | ₹2,310 | ₹2,078.65 | ₹2,078.65 | 4,501 | 13,950 |