NIFTY 50 17,650 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹950 and a low of ₹192.25. Final close ₹207.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹485.05 | ₹485.05 | ₹337.05 | ₹400.1 | 86,401 | 34,600 |
| 29 Sept 2021 | ₹351.5 | ₹423.4 | ₹342.55 | ₹388.45 | 1,97,801 | 50,800 |
| 30 Sept 2021 | ₹378.7 | ₹388.8 | ₹303.85 | ₹310 | 1,70,552 | 1,16,000 |
| 1 Oct 2021 | ₹192.25 | ₹280.8 | ₹192.25 | ₹227.95 | 2,04,551 | 1,31,600 |
| 4 Oct 2021 | ₹244 | ₹330.95 | ₹237.05 | ₹302 | 3,06,852 | 1,03,550 |
| 5 Oct 2021 | ₹305 | ₹366.25 | ₹254.1 | ₹366.25 | 2,09,001 | 92,450 |
| 6 Oct 2021 | ₹357.05 | ₹379.2 | ₹249.85 | ₹258.95 | 1,83,001 | 1,14,250 |
| 7 Oct 2021 | ₹310.3 | ₹384.8 | ₹301.05 | ₹339 | 1,23,551 | 61,700 |
| 8 Oct 2021 | ₹366.4 | ₹410.6 | ₹343.15 | ₹384.55 | 55,051 | 61,500 |
| 11 Oct 2021 | ₹349.55 | ₹492.15 | ₹349.5 | ₹425.85 | 32,652 | 46,650 |
| 12 Oct 2021 | ₹393.05 | ₹443.2 | ₹341.1 | ₹443 | 25,651 | 47,750 |
| 13 Oct 2021 | ₹480.95 | ₹615.5 | ₹465.95 | ₹580 | 25,451 | 41,400 |
| 14 Oct 2021 | ₹647.95 | ₹739.95 | ₹642.6 | ₹723.8 | 13,501 | 38,550 |
| 18 Oct 2021 | ₹851.45 | ₹910 | ₹809.25 | ₹856.25 | 8,501 | 36,900 |
| 19 Oct 2021 | ₹923 | ₹950 | ₹789.95 | ₹789.95 | 7,651 | 37,500 |
| 20 Oct 2021 | ₹756.65 | ₹823.85 | ₹660 | ₹713.45 | 5,851 | 37,450 |
| 21 Oct 2021 | ₹715.3 | ₹724.25 | ₹480.05 | ₹608.65 | 18,001 | 38,000 |
| 22 Oct 2021 | ₹618.5 | ₹674.15 | ₹466.65 | ₹511.3 | 13,502 | 35,500 |
| 25 Oct 2021 | ₹555.15 | ₹597.35 | ₹385.65 | ₹520.55 | 9,951 | 37,050 |
| 26 Oct 2021 | ₹550 | ₹700 | ₹475.05 | ₹700 | 10,401 | 32,150 |
| 27 Oct 2021 | ₹642.65 | ₹700 | ₹531.95 | ₹549.9 | 3,601 | 31,700 |
| 28 Oct 2021 | ₹492.5 | ₹505 | ₹199.7 | ₹207 | 53,651 | 35,350 |