NIFTY 50 17,300 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹1,303.95 and a low of ₹396.25. Final close ₹553.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹742.05 | ₹742.05 | ₹544.75 | ₹634 | 28,551 | 1,65,450 |
| 29 Sept 2021 | ₹564.55 | ₹658 | ₹557.7 | ₹613.45 | 79,502 | 1,68,700 |
| 30 Sept 2021 | ₹609.35 | ₹621 | ₹508 | ₹514.8 | 81,851 | 1,83,950 |
| 1 Oct 2021 | ₹451.05 | ₹457 | ₹396.25 | ₹421.8 | 2,11,803 | 2,05,150 |
| 4 Oct 2021 | ₹447.25 | ₹565.95 | ₹443.3 | ₹532.1 | 99,451 | 1,88,000 |
| 5 Oct 2021 | ₹487.95 | ₹627.3 | ₹471.4 | ₹627.3 | 54,701 | 1,80,750 |
| 6 Oct 2021 | ₹613.6 | ₹637.45 | ₹460 | ₹465.55 | 82,101 | 1,76,400 |
| 7 Oct 2021 | ₹502.65 | ₹652.95 | ₹502.65 | ₹599.75 | 60,101 | 1,64,800 |
| 8 Oct 2021 | ₹633.25 | ₹693.25 | ₹610 | ₹654.7 | 23,352 | 1,62,350 |
| 11 Oct 2021 | ₹629.6 | ₹785.3 | ₹629.6 | ₹719.8 | 15,651 | 1,59,000 |
| 12 Oct 2021 | ₹654.45 | ₹743 | ₹618.05 | ₹742 | 16,301 | 1,52,550 |
| 13 Oct 2021 | ₹784.25 | ₹925.4 | ₹784.25 | ₹903.1 | 19,201 | 1,45,650 |
| 14 Oct 2021 | ₹988.25 | ₹1,073 | ₹968 | ₹1,066 | 13,301 | 1,44,250 |
| 18 Oct 2021 | ₹1,180.4 | ₹1,255.7 | ₹1,149.3 | ₹1,200 | 6,751 | 1,43,300 |
| 19 Oct 2021 | ₹1,278.45 | ₹1,303.95 | ₹1,122.5 | ₹1,151.85 | 5,602 | 1,42,100 |
| 20 Oct 2021 | ₹1,092.05 | ₹1,180 | ₹974.65 | ₹1,036.5 | 14,701 | 1,35,100 |
| 21 Oct 2021 | ₹1,030 | ₹1,030 | ₹805 | ₹947 | 31,001 | 1,26,250 |
| 22 Oct 2021 | ₹957.35 | ₹1,012.4 | ₹775 | ₹855 | 6,301 | 1,25,350 |
| 25 Oct 2021 | ₹846.7 | ₹901 | ₹710.95 | ₹856 | 8,652 | 1,22,200 |
| 26 Oct 2021 | ₹876.35 | ₹1,044 | ₹850 | ₹1,044 | 6,751 | 1,23,500 |
| 27 Oct 2021 | ₹1,024.45 | ₹1,041.2 | ₹892.75 | ₹892.75 | 7,101 | 1,20,350 |
| 28 Oct 2021 | ₹860.6 | ₹860.6 | ₹548.6 | ₹553 | 32,951 | 1,16,850 |