NIFTY 50 17,200 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹1,400.55 and a low of ₹460. Final close ₹654.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹830 | ₹830 | ₹620 | ₹699.75 | 55,951 | 1,30,800 |
| 29 Sept 2021 | ₹642 | ₹733 | ₹628.35 | ₹685 | 34,601 | 1,29,250 |
| 30 Sept 2021 | ₹692 | ₹697.85 | ₹580.05 | ₹588 | 46,301 | 1,39,150 |
| 1 Oct 2021 | ₹500 | ₹553.45 | ₹460 | ₹488 | 1,00,201 | 1,59,900 |
| 4 Oct 2021 | ₹520.95 | ₹645 | ₹520.9 | ₹607.45 | 62,402 | 1,58,100 |
| 5 Oct 2021 | ₹552.05 | ₹705 | ₹550 | ₹701.65 | 41,452 | 1,54,700 |
| 6 Oct 2021 | ₹701.2 | ₹718.55 | ₹533.35 | ₹537 | 38,151 | 1,55,500 |
| 7 Oct 2021 | ₹652.8 | ₹740.15 | ₹633.3 | ₹678.05 | 15,601 | 1,51,900 |
| 8 Oct 2021 | ₹720.75 | ₹776.6 | ₹695.45 | ₹751 | 16,202 | 1,48,250 |
| 11 Oct 2021 | ₹718.6 | ₹885.15 | ₹718.6 | ₹808.5 | 16,452 | 1,46,100 |
| 12 Oct 2021 | ₹740.15 | ₹838 | ₹707.15 | ₹836.95 | 15,652 | 1,40,600 |
| 13 Oct 2021 | ₹867.75 | ₹1,027.5 | ₹867.7 | ₹990 | 15,152 | 1,33,000 |
| 14 Oct 2021 | ₹1,073 | ₹1,167 | ₹1,065 | ₹1,160 | 9,301 | 1,30,200 |
| 18 Oct 2021 | ₹1,289.05 | ₹1,347.05 | ₹1,260 | ₹1,292.05 | 8,101 | 1,28,500 |
| 19 Oct 2021 | ₹1,360 | ₹1,400.55 | ₹1,210.7 | ₹1,254 | 4,401 | 1,27,300 |
| 20 Oct 2021 | ₹1,247.35 | ₹1,265 | ₹1,079.9 | ₹1,139.2 | 7,752 | 1,26,750 |
| 21 Oct 2021 | ₹1,170 | ₹1,170 | ₹899.7 | ₹1,039.05 | 13,301 | 1,23,700 |
| 22 Oct 2021 | ₹1,042 | ₹1,113 | ₹885.6 | ₹947.7 | 5,001 | 1,22,050 |
| 25 Oct 2021 | ₹905 | ₹1,019.2 | ₹801.35 | ₹953.9 | 7,651 | 1,17,850 |
| 26 Oct 2021 | ₹1,013.35 | ₹1,142 | ₹931 | ₹1,142 | 31,751 | 1,13,050 |
| 27 Oct 2021 | ₹1,095 | ₹1,134.85 | ₹989.3 | ₹997 | 17,551 | 1,11,450 |
| 28 Oct 2021 | ₹957.65 | ₹960.8 | ₹654 | ₹654 | 36,802 | 1,02,650 |