NIFTY 50 17,400 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹1,195 and a low of ₹339. Final close ₹458.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹669.95 | ₹675 | ₹480 | ₹560 | 62,901 | 1,52,550 |
| 29 Sept 2021 | ₹497.55 | ₹585.85 | ₹491.35 | ₹545 | 83,701 | 1,47,100 |
| 30 Sept 2021 | ₹546.95 | ₹548.5 | ₹445 | ₹446 | 1,32,602 | 1,80,800 |
| 1 Oct 2021 | ₹364.05 | ₹393.95 | ₹339 | ₹356.9 | 6,41,302 | 3,35,700 |
| 4 Oct 2021 | ₹384.85 | ₹492 | ₹381.1 | ₹456.45 | 2,57,101 | 3,17,200 |
| 5 Oct 2021 | ₹419.3 | ₹544 | ₹402.25 | ₹544 | 2,15,752 | 2,99,750 |
| 6 Oct 2021 | ₹531.95 | ₹558.4 | ₹392.85 | ₹396.7 | 2,26,202 | 2,89,750 |
| 7 Oct 2021 | ₹486.05 | ₹570.95 | ₹470.25 | ₹513.35 | 2,06,402 | 2,39,550 |
| 8 Oct 2021 | ₹542 | ₹606 | ₹527.75 | ₹579.55 | 49,052 | 2,32,100 |
| 11 Oct 2021 | ₹539.35 | ₹701.1 | ₹539.35 | ₹628.7 | 1,02,601 | 2,10,250 |
| 12 Oct 2021 | ₹565.75 | ₹653.4 | ₹538 | ₹652.65 | 45,452 | 1,83,100 |
| 13 Oct 2021 | ₹650 | ₹837.95 | ₹650 | ₹807.1 | 49,001 | 1,74,500 |
| 14 Oct 2021 | ₹868.85 | ₹981.7 | ₹868.75 | ₹975 | 26,001 | 1,54,800 |
| 18 Oct 2021 | ₹1,080.7 | ₹1,139.9 | ₹1,057.65 | ₹1,100.65 | 11,801 | 1,42,100 |
| 19 Oct 2021 | ₹1,154.85 | ₹1,195 | ₹1,019.4 | ₹1,056.9 | 13,751 | 1,39,300 |
| 20 Oct 2021 | ₹988.5 | ₹1,080.3 | ₹887.9 | ₹955.05 | 18,602 | 1,32,450 |
| 21 Oct 2021 | ₹957 | ₹960.6 | ₹705.8 | ₹850 | 36,251 | 1,33,200 |
| 22 Oct 2021 | ₹856.2 | ₹914 | ₹672.8 | ₹752.1 | 12,951 | 1,27,150 |
| 25 Oct 2021 | ₹778.2 | ₹816.4 | ₹610 | ₹759.85 | 15,951 | 1,21,350 |
| 26 Oct 2021 | ₹792 | ₹952.45 | ₹715 | ₹952.45 | 50,752 | 95,750 |
| 27 Oct 2021 | ₹915.05 | ₹948.7 | ₹786 | ₹786 | 13,851 | 87,400 |
| 28 Oct 2021 | ₹750.2 | ₹752 | ₹453.05 | ₹458.35 | 36,751 | 85,400 |