NIFTY 50 17,000 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹1,597.95 and a low of ₹601. Final close ₹857.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹995 | ₹1,009.85 | ₹766 | ₹873.25 | 2,10,751 | 6,07,000 |
| 29 Sept 2021 | ₹801.95 | ₹906.4 | ₹777.95 | ₹845 | 1,03,652 | 6,24,500 |
| 30 Sept 2021 | ₹851.85 | ₹855 | ₹729.95 | ₹736 | 2,70,751 | 7,35,350 |
| 1 Oct 2021 | ₹650 | ₹671 | ₹601 | ₹638.05 | 3,30,152 | 7,33,150 |
| 4 Oct 2021 | ₹660 | ₹813 | ₹649.85 | ₹772.05 | 1,28,902 | 7,28,550 |
| 5 Oct 2021 | ₹709.25 | ₹883.75 | ₹709.25 | ₹881.7 | 96,552 | 7,03,950 |
| 6 Oct 2021 | ₹866.15 | ₹900 | ₹692.85 | ₹699.15 | 1,26,601 | 7,04,950 |
| 7 Oct 2021 | ₹819.95 | ₹917.8 | ₹805.35 | ₹861 | 1,02,001 | 6,95,400 |
| 8 Oct 2021 | ₹880.4 | ₹963 | ₹875.1 | ₹932 | 81,551 | 6,78,750 |
| 11 Oct 2021 | ₹913.7 | ₹1,078.9 | ₹904.25 | ₹998 | 80,901 | 6,45,300 |
| 12 Oct 2021 | ₹929 | ₹1,032.35 | ₹895.25 | ₹1,025 | 55,551 | 6,29,000 |
| 13 Oct 2021 | ₹1,060 | ₹1,223.25 | ₹1,060 | ₹1,190 | 58,152 | 6,05,050 |
| 14 Oct 2021 | ₹1,270 | ₹1,373.95 | ₹1,258.4 | ₹1,360.25 | 48,351 | 6,01,200 |
| 18 Oct 2021 | ₹1,483.95 | ₹1,547.5 | ₹1,449.15 | ₹1,499 | 38,701 | 5,86,050 |
| 19 Oct 2021 | ₹1,560 | ₹1,597.95 | ₹1,411.5 | ₹1,452.55 | 24,001 | 5,82,300 |
| 20 Oct 2021 | ₹1,443.45 | ₹1,465 | ₹1,270 | ₹1,337 | 45,452 | 5,78,400 |
| 21 Oct 2021 | ₹1,356.95 | ₹1,356.95 | ₹1,094.45 | ₹1,243.95 | 95,601 | 5,48,950 |
| 22 Oct 2021 | ₹1,245.35 | ₹1,311.4 | ₹1,069.5 | ₹1,152.35 | 38,351 | 5,32,250 |
| 25 Oct 2021 | ₹1,172.95 | ₹1,231.3 | ₹1,000 | ₹1,158.65 | 58,551 | 5,25,100 |
| 26 Oct 2021 | ₹1,223.3 | ₹1,347.75 | ₹1,122 | ₹1,347.75 | 20,401 | 5,17,950 |
| 27 Oct 2021 | ₹1,286.7 | ₹1,348 | ₹1,185.2 | ₹1,199.8 | 97,151 | 4,69,150 |
| 28 Oct 2021 | ₹1,172.15 | ₹1,172.15 | ₹847.9 | ₹857 | 1,97,101 | 3,59,050 |