NIFTY 50 16,300 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹2,290.1 and a low of ₹1,187. Final close ₹1,555.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹1,634.35 | ₹1,634.35 | ₹1,369.6 | ₹1,502.05 | 6,352 | 27,200 |
| 29 Sept 2021 | ₹1,410 | ₹1,515 | ₹1,380 | ₹1,474.1 | 3,101 | 27,900 |
| 30 Sept 2021 | ₹1,410 | ₹1,470 | ₹1,341 | ₹1,341 | 4,501 | 29,400 |
| 1 Oct 2021 | ₹1,220.05 | ₹1,293 | ₹1,187 | ₹1,255 | 2,152 | 28,650 |
| 4 Oct 2021 | ₹1,330.05 | ₹1,450 | ₹1,325.25 | ₹1,425 | 751 | 28,250 |
| 5 Oct 2021 | ₹1,350.05 | ₹1,530.7 | ₹1,350.05 | ₹1,530.7 | 351 | 28,100 |
| 6 Oct 2021 | ₹1,520 | ₹1,520 | ₹1,340 | ₹1,340 | 251 | 28,000 |
| 7 Oct 2021 | ₹1,506.75 | ₹1,577.6 | ₹1,506.75 | ₹1,577.6 | 252 | 27,900 |
| 8 Oct 2021 | ₹1,561.9 | ₹1,623.15 | ₹1,561.9 | ₹1,623.15 | 251 | 27,850 |
| 11 Oct 2021 | ₹1,649.7 | ₹1,730 | ₹1,649.7 | ₹1,730 | 452 | 27,800 |
| 12 Oct 2021 | ₹1,650.05 | ₹1,670 | ₹1,590.5 | ₹1,670 | 702 | 27,500 |
| 13 Oct 2021 | ₹1,855 | ₹1,887 | ₹1,855 | ₹1,887 | 201 | 27,350 |
| 14 Oct 2021 | ₹1,952.15 | ₹2,052.35 | ₹1,951.35 | ₹2,052.35 | 3,852 | 28,350 |
| 18 Oct 2021 | ₹2,170.85 | ₹2,230 | ₹2,150.7 | ₹2,214.4 | 1,101 | 27,800 |
| 19 Oct 2021 | ₹2,254.85 | ₹2,290.1 | ₹2,145 | ₹2,145 | 251 | 27,850 |
| 20 Oct 2021 | ₹2,075 | ₹2,075 | ₹1,970.1 | ₹1,970.1 | 1,151 | 26,900 |
| 21 Oct 2021 | ₹1,950.5 | ₹1,950.5 | ₹1,792 | ₹1,870 | 1,801 | 25,750 |
| 22 Oct 2021 | ₹1,985 | ₹1,989 | ₹1,777.5 | ₹1,777.5 | 1,451 | 25,100 |
| 25 Oct 2021 | ₹1,824.75 | ₹1,900 | ₹1,720 | ₹1,847.15 | 10,451 | 21,150 |
| 26 Oct 2021 | ₹1,960 | ₹2,049.05 | ₹1,850 | ₹2,049.05 | 9,901 | 20,800 |
| 27 Oct 2021 | ₹2,000 | ₹2,026 | ₹1,921.6 | ₹1,921.6 | 1,851 | 20,150 |
| 28 Oct 2021 | ₹1,860.05 | ₹1,860.05 | ₹1,555 | ₹1,555 | 6,752 | 18,100 |