NIFTY 50 16,900 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹1,683.35 and a low of ₹675.75. Final close ₹960.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹1,050 | ₹1,081.15 | ₹854.2 | ₹953.55 | 15,401 | 61,050 |
| 29 Sept 2021 | ₹886.6 | ₹987 | ₹864.6 | ₹933 | 4,551 | 60,650 |
| 30 Sept 2021 | ₹930.45 | ₹942.6 | ₹810.05 | ₹820.75 | 22,751 | 67,800 |
| 1 Oct 2021 | ₹719.45 | ₹745 | ₹675.75 | ₹722 | 4,851 | 67,950 |
| 4 Oct 2021 | ₹782 | ₹884 | ₹782 | ₹858.7 | 1,451 | 67,500 |
| 5 Oct 2021 | ₹828 | ₹973.4 | ₹828 | ₹964.1 | 2,651 | 66,700 |
| 6 Oct 2021 | ₹961 | ₹992 | ₹780 | ₹780 | 19,451 | 60,500 |
| 7 Oct 2021 | ₹900 | ₹1,009.7 | ₹900 | ₹950 | 6,301 | 58,200 |
| 8 Oct 2021 | ₹989 | ₹1,039.6 | ₹967.65 | ₹1,039.6 | 2,002 | 57,850 |
| 11 Oct 2021 | ₹1,022.8 | ₹1,167.7 | ₹1,022.8 | ₹1,076.05 | 1,901 | 58,650 |
| 12 Oct 2021 | ₹1,069.7 | ₹1,124.95 | ₹991.95 | ₹1,124.95 | 2,102 | 58,550 |
| 13 Oct 2021 | ₹1,189 | ₹1,319.85 | ₹1,189 | ₹1,284.95 | 3,201 | 58,200 |
| 14 Oct 2021 | ₹1,365.05 | ₹1,471.5 | ₹1,365 | ₹1,466.45 | 2,752 | 57,950 |
| 18 Oct 2021 | ₹1,587.4 | ₹1,641.7 | ₹1,570 | ₹1,610 | 3,351 | 57,800 |
| 19 Oct 2021 | ₹1,681.75 | ₹1,683.35 | ₹1,559.3 | ₹1,583 | 1,151 | 57,600 |
| 20 Oct 2021 | ₹1,513.05 | ₹1,540.95 | ₹1,405 | ₹1,411 | 2,501 | 57,550 |
| 21 Oct 2021 | ₹1,465 | ₹1,465 | ₹1,193.4 | ₹1,288 | 3,501 | 56,300 |
| 22 Oct 2021 | ₹1,387.8 | ₹1,387.8 | ₹1,185.15 | ₹1,250 | 951 | 56,050 |
| 25 Oct 2021 | ₹1,206 | ₹1,339.45 | ₹1,111.85 | ₹1,258 | 1,551 | 55,900 |
| 26 Oct 2021 | ₹1,331.75 | ₹1,399.45 | ₹1,244.8 | ₹1,399.45 | 3,651 | 53,850 |
| 27 Oct 2021 | ₹1,423.05 | ₹1,444 | ₹1,320 | ₹1,320 | 2,451 | 53,400 |
| 28 Oct 2021 | ₹1,245.85 | ₹1,255.2 | ₹952.55 | ₹960 | 11,901 | 50,300 |