NIFTY 50 16,800 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹1,788 and a low of ₹753. Final close ₹1,057.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹1,124 | ₹1,168.25 | ₹930 | ₹1,044.3 | 7,201 | 36,950 |
| 29 Sept 2021 | ₹976.1 | ₹1,070.9 | ₹942 | ₹1,020 | 5,401 | 36,300 |
| 30 Sept 2021 | ₹984.2 | ₹1,022.05 | ₹899 | ₹902 | 23,001 | 43,900 |
| 1 Oct 2021 | ₹798.2 | ₹830 | ₹753 | ₹802.65 | 13,551 | 42,850 |
| 4 Oct 2021 | ₹853.4 | ₹994 | ₹853.4 | ₹956.15 | 5,901 | 41,300 |
| 5 Oct 2021 | ₹904.8 | ₹1,068.25 | ₹900 | ₹1,056.5 | 2,851 | 41,400 |
| 6 Oct 2021 | ₹1,066.95 | ₹1,088.75 | ₹864.4 | ₹864.4 | 5,451 | 41,150 |
| 7 Oct 2021 | ₹1,000.4 | ₹1,095.2 | ₹1,000.4 | ₹1,035 | 3,901 | 40,550 |
| 8 Oct 2021 | ₹1,080.05 | ₹1,148 | ₹1,069 | ₹1,111.1 | 2,601 | 39,250 |
| 11 Oct 2021 | ₹1,150 | ₹1,253.5 | ₹1,150 | ₹1,175 | 1,951 | 39,100 |
| 12 Oct 2021 | ₹1,130 | ₹1,225 | ₹1,083.6 | ₹1,225 | 1,301 | 38,850 |
| 13 Oct 2021 | ₹1,315 | ₹1,411 | ₹1,315 | ₹1,380.1 | 3,651 | 38,150 |
| 14 Oct 2021 | ₹1,464.35 | ₹1,571 | ₹1,460 | ₹1,571 | 1,652 | 37,350 |
| 18 Oct 2021 | ₹1,707 | ₹1,739.95 | ₹1,660 | ₹1,695.2 | 2,751 | 36,000 |
| 19 Oct 2021 | ₹1,765 | ₹1,788 | ₹1,615 | ₹1,615 | 1,301 | 36,550 |
| 20 Oct 2021 | ₹1,586.6 | ₹1,617.85 | ₹1,472 | ₹1,536 | 2,151 | 36,650 |
| 21 Oct 2021 | ₹1,539.9 | ₹1,539.9 | ₹1,290 | ₹1,406.5 | 2,401 | 35,800 |
| 22 Oct 2021 | ₹1,459 | ₹1,500 | ₹1,292.8 | ₹1,342.4 | 2,501 | 35,000 |
| 25 Oct 2021 | ₹1,206.8 | ₹1,406.35 | ₹1,206.8 | ₹1,355 | 2,302 | 34,900 |
| 26 Oct 2021 | ₹1,347.75 | ₹1,498.05 | ₹1,339.2 | ₹1,498.05 | 2,551 | 33,450 |
| 27 Oct 2021 | ₹1,505.7 | ₹1,552.15 | ₹1,398.25 | ₹1,398.25 | 2,501 | 32,750 |
| 28 Oct 2021 | ₹1,340.45 | ₹1,363.55 | ₹1,057.5 | ₹1,057.5 | 14,351 | 31,200 |