NIFTY 50 16,500 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹2,087.1 and a low of ₹1,007. Final close ₹1,352.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹1,448 | ₹1,448 | ₹1,190 | ₹1,311.05 | 78,501 | 5,34,900 |
| 29 Sept 2021 | ₹1,223.5 | ₹1,350 | ₹1,205 | ₹1,281 | 73,501 | 5,49,100 |
| 30 Sept 2021 | ₹1,260 | ₹1,295.65 | ₹1,157.55 | ₹1,163.65 | 1,55,351 | 5,80,650 |
| 1 Oct 2021 | ₹1,045 | ₹1,103 | ₹1,007 | ₹1,067 | 1,18,551 | 5,61,800 |
| 4 Oct 2021 | ₹1,110 | ₹1,264.45 | ₹1,110 | ₹1,233 | 14,951 | 5,57,950 |
| 5 Oct 2021 | ₹1,168.2 | ₹1,355 | ₹1,168.2 | ₹1,342.4 | 12,901 | 5,55,500 |
| 6 Oct 2021 | ₹1,355.7 | ₹1,375 | ₹1,140.85 | ₹1,143.9 | 80,751 | 5,12,600 |
| 7 Oct 2021 | ₹1,282.9 | ₹1,391.1 | ₹1,276.5 | ₹1,333 | 38,051 | 4,95,850 |
| 8 Oct 2021 | ₹1,366.2 | ₹1,443 | ₹1,355 | ₹1,406.75 | 25,352 | 4,83,800 |
| 11 Oct 2021 | ₹1,407.05 | ₹1,560 | ₹1,395.75 | ₹1,479.85 | 36,851 | 4,70,800 |
| 12 Oct 2021 | ₹1,474.7 | ₹1,515.05 | ₹1,376 | ₹1,515 | 11,052 | 4,62,350 |
| 13 Oct 2021 | ₹1,562.55 | ₹1,709.65 | ₹1,557 | ₹1,679.95 | 18,551 | 4,59,250 |
| 14 Oct 2021 | ₹1,765.9 | ₹1,865.85 | ₹1,750.1 | ₹1,862.55 | 22,952 | 4,56,750 |
| 18 Oct 2021 | ₹1,955 | ₹2,033.2 | ₹1,952.2 | ₹1,995 | 26,951 | 4,48,400 |
| 19 Oct 2021 | ₹2,050.95 | ₹2,087.1 | ₹1,910.1 | ₹1,943.65 | 16,551 | 4,46,150 |
| 20 Oct 2021 | ₹1,900 | ₹1,949 | ₹1,767 | ₹1,835 | 14,851 | 4,35,950 |
| 21 Oct 2021 | ₹1,855.95 | ₹1,857.95 | ₹1,585.05 | ₹1,743.8 | 48,802 | 4,54,200 |
| 22 Oct 2021 | ₹1,775 | ₹1,817 | ₹1,562 | ₹1,649.25 | 25,401 | 4,25,050 |
| 25 Oct 2021 | ₹1,673.1 | ₹1,699.9 | ₹1,499.5 | ₹1,652 | 13,701 | 4,21,100 |
| 26 Oct 2021 | ₹1,690.2 | ₹1,853.85 | ₹1,627.6 | ₹1,853.85 | 30,552 | 4,07,100 |
| 27 Oct 2021 | ₹1,821 | ₹1,845 | ₹1,685 | ₹1,691 | 37,901 | 3,80,350 |
| 28 Oct 2021 | ₹1,651.95 | ₹1,660 | ₹1,351.95 | ₹1,352.1 | 1,25,401 | 2,98,150 |