NIFTY 50 16,400 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹2,180.25 and a low of ₹1,100. Final close ₹1,456.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹1,501.45 | ₹1,501.45 | ₹1,312.75 | ₹1,387.95 | 2,101 | 19,200 |
| 29 Sept 2021 | ₹1,328.25 | ₹1,418 | ₹1,310 | ₹1,377.65 | 3,601 | 19,050 |
| 30 Sept 2021 | ₹1,345 | ₹1,380 | ₹1,250 | ₹1,250 | 11,451 | 26,600 |
| 1 Oct 2021 | ₹1,140 | ₹1,188.65 | ₹1,100 | ₹1,176.05 | 2,151 | 26,150 |
| 4 Oct 2021 | ₹1,211.45 | ₹1,359.9 | ₹1,211.45 | ₹1,324.85 | 1,001 | 26,450 |
| 5 Oct 2021 | ₹1,292.95 | ₹1,446.45 | ₹1,292.95 | ₹1,446.45 | 601 | 26,350 |
| 6 Oct 2021 | ₹1,445 | ₹1,462.05 | ₹1,246.6 | ₹1,246.6 | 801 | 25,950 |
| 7 Oct 2021 | ₹1,389.2 | ₹1,473.4 | ₹1,389.2 | ₹1,431.15 | 551 | 25,850 |
| 8 Oct 2021 | ₹1,470 | ₹1,540 | ₹1,461.8 | ₹1,503.7 | 601 | 25,750 |
| 11 Oct 2021 | ₹1,520 | ₹1,640 | ₹1,520 | ₹1,640 | 2,451 | 25,600 |
| 12 Oct 2021 | ₹1,580 | ₹1,610 | ₹1,510 | ₹1,610 | 2,251 | 24,750 |
| 13 Oct 2021 | ₹1,750 | ₹1,800.05 | ₹1,733.45 | ₹1,780 | 3,351 | 24,250 |
| 14 Oct 2021 | ₹1,873.85 | ₹1,962.4 | ₹1,873.85 | ₹1,962.4 | 2,902 | 25,150 |
| 18 Oct 2021 | ₹2,070 | ₹2,134.85 | ₹2,060 | ₹2,102.65 | 7,301 | 21,800 |
| 19 Oct 2021 | ₹2,150 | ₹2,180.25 | ₹2,100 | ₹2,139.75 | 501 | 21,550 |
| 20 Oct 2021 | ₹1,951.35 | ₹1,951.35 | ₹1,860 | ₹1,860 | 551 | 21,450 |
| 21 Oct 2021 | ₹1,900 | ₹1,900 | ₹1,690 | ₹1,755 | 2,201 | 21,400 |
| 22 Oct 2021 | ₹1,850 | ₹1,850 | ₹1,695 | ₹1,705.55 | 401 | 21,200 |
| 25 Oct 2021 | ₹1,722.55 | ₹1,800.55 | ₹1,605 | ₹1,747.7 | 4,552 | 19,050 |
| 26 Oct 2021 | ₹1,831.85 | ₹1,831.85 | ₹1,715 | ₹1,715 | 351 | 18,900 |
| 27 Oct 2021 | ₹1,895.4 | ₹1,940 | ₹1,823 | ₹1,823 | 1,751 | 18,500 |
| 28 Oct 2021 | ₹1,750 | ₹1,750 | ₹1,456.1 | ₹1,456.1 | 15,251 | 16,550 |