NIFTY 50 16,700 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹1,893.55 and a low of ₹840. Final close ₹1,149.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹1,255 | ₹1,264.9 | ₹1,029.5 | ₹1,155.6 | 3,851 | 67,150 |
| 29 Sept 2021 | ₹1,040 | ₹1,163.35 | ₹1,030 | ₹1,110 | 3,351 | 67,350 |
| 30 Sept 2021 | ₹1,094.6 | ₹1,104 | ₹978.5 | ₹990 | 17,501 | 71,800 |
| 1 Oct 2021 | ₹866 | ₹910 | ₹840 | ₹882.85 | 4,701 | 72,000 |
| 4 Oct 2021 | ₹959.5 | ₹1,074 | ₹959.5 | ₹1,040.6 | 2,201 | 71,500 |
| 5 Oct 2021 | ₹1,005 | ₹1,160 | ₹985 | ₹1,154.65 | 801 | 71,150 |
| 6 Oct 2021 | ₹1,163.7 | ₹1,168.45 | ₹958 | ₹958 | 9,951 | 70,900 |
| 7 Oct 2021 | ₹1,107.4 | ₹1,191.05 | ₹1,107.4 | ₹1,138.4 | 3,452 | 70,050 |
| 8 Oct 2021 | ₹1,174.9 | ₹1,246.3 | ₹1,174 | ₹1,210 | 4,801 | 68,100 |
| 11 Oct 2021 | ₹1,220.5 | ₹1,364 | ₹1,219.2 | ₹1,282 | 4,451 | 68,900 |
| 12 Oct 2021 | ₹1,271.4 | ₹1,325.9 | ₹1,211.95 | ₹1,324.9 | 1,651 | 69,650 |
| 13 Oct 2021 | ₹1,379.35 | ₹1,513.75 | ₹1,379.35 | ₹1,486.4 | 7,501 | 69,400 |
| 14 Oct 2021 | ₹1,589.75 | ₹1,662 | ₹1,567.5 | ₹1,661.75 | 9,351 | 68,700 |
| 18 Oct 2021 | ₹1,797.6 | ₹1,839.65 | ₹1,767.3 | ₹1,805 | 3,651 | 68,000 |
| 19 Oct 2021 | ₹1,885 | ₹1,893.55 | ₹1,822.1 | ₹1,822.1 | 851 | 68,000 |
| 20 Oct 2021 | ₹1,719.45 | ₹1,752.65 | ₹1,580 | ₹1,627.65 | 1,351 | 68,050 |
| 21 Oct 2021 | ₹1,600 | ₹1,600 | ₹1,395 | ₹1,496 | 2,851 | 68,100 |
| 22 Oct 2021 | ₹1,551.8 | ₹1,618.65 | ₹1,393 | ₹1,449 | 3,301 | 68,000 |
| 25 Oct 2021 | ₹1,421.9 | ₹1,510.95 | ₹1,311.2 | ₹1,456.9 | 4,251 | 67,900 |
| 26 Oct 2021 | ₹1,574 | ₹1,650.75 | ₹1,415.65 | ₹1,650.75 | 16,201 | 55,800 |
| 27 Oct 2021 | ₹1,610.1 | ₹1,650 | ₹1,489.95 | ₹1,489.95 | 5,551 | 53,600 |
| 28 Oct 2021 | ₹1,450.7 | ₹1,467.55 | ₹1,149.8 | ₹1,149.8 | 7,951 | 52,550 |