NIFTY 50 16,000 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹2,587 and a low of ₹1,465. Final close ₹1,861.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹1,917 | ₹1,925.05 | ₹1,649 | ₹1,805.35 | 55,501 | 1,53,650 |
| 29 Sept 2021 | ₹1,690.1 | ₹1,825 | ₹1,663.2 | ₹1,754 | 73,951 | 2,00,550 |
| 30 Sept 2021 | ₹1,720.25 | ₹1,768 | ₹1,624.55 | ₹1,624.55 | 1,66,751 | 3,17,550 |
| 1 Oct 2021 | ₹1,509 | ₹1,573.5 | ₹1,465 | ₹1,543.85 | 26,951 | 3,24,300 |
| 4 Oct 2021 | ₹1,606 | ₹1,750 | ₹1,599.75 | ₹1,712.7 | 15,451 | 3,19,850 |
| 5 Oct 2021 | ₹1,668.75 | ₹1,844.25 | ₹1,650 | ₹1,831.25 | 8,901 | 3,17,400 |
| 6 Oct 2021 | ₹1,843 | ₹1,858.65 | ₹1,620 | ₹1,620 | 12,151 | 3,15,000 |
| 7 Oct 2021 | ₹1,786.75 | ₹1,874 | ₹1,769.65 | ₹1,825 | 7,101 | 3,12,900 |
| 8 Oct 2021 | ₹1,855 | ₹1,932.9 | ₹1,848 | ₹1,908 | 7,201 | 3,12,700 |
| 11 Oct 2021 | ₹1,888.65 | ₹2,058.6 | ₹1,888.65 | ₹1,964.75 | 18,901 | 3,17,650 |
| 12 Oct 2021 | ₹1,970 | ₹2,012.25 | ₹1,859 | ₹2,012.25 | 6,201 | 3,17,000 |
| 13 Oct 2021 | ₹2,057.6 | ₹2,193.65 | ₹2,050.1 | ₹2,167.6 | 18,002 | 3,11,700 |
| 14 Oct 2021 | ₹2,257.85 | ₹2,359.2 | ₹2,255 | ₹2,359.2 | 15,501 | 3,06,250 |
| 18 Oct 2021 | ₹2,450 | ₹2,537 | ₹2,450 | ₹2,494 | 41,151 | 3,00,900 |
| 19 Oct 2021 | ₹2,553.3 | ₹2,587 | ₹2,401 | ₹2,442 | 25,101 | 2,82,650 |
| 20 Oct 2021 | ₹2,410 | ₹2,455 | ₹2,258.3 | ₹2,324 | 46,251 | 2,62,700 |
| 21 Oct 2021 | ₹2,352 | ₹2,352 | ₹2,095 | ₹2,236.15 | 28,501 | 2,54,050 |
| 22 Oct 2021 | ₹2,237 | ₹2,310 | ₹2,076 | ₹2,150 | 21,851 | 2,50,800 |
| 25 Oct 2021 | ₹2,174.4 | ₹2,228 | ₹2,000 | ₹2,155.55 | 25,701 | 2,49,550 |
| 26 Oct 2021 | ₹2,239 | ₹2,346.25 | ₹2,128.75 | ₹2,346.25 | 20,951 | 2,49,100 |
| 27 Oct 2021 | ₹2,288.6 | ₹2,355.4 | ₹2,197.15 | ₹2,197.5 | 49,651 | 2,48,200 |
| 28 Oct 2021 | ₹2,164.35 | ₹2,165.4 | ₹1,851.3 | ₹1,861 | 1,24,802 | 2,28,900 |