NIFTY 50 17,800 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹815 and a low of ₹50.35. Final close ₹57.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹409.5 | ₹409.95 | ₹266.9 | ₹321 | 10,72,203 | 5,56,200 |
| 29 Sept 2021 | ₹293.1 | ₹338 | ₹268 | ₹307.85 | 8,99,001 | 6,64,800 |
| 30 Sept 2021 | ₹307.85 | ₹312.75 | ₹236 | ₹242.95 | 12,01,752 | 9,91,900 |
| 1 Oct 2021 | ₹188.35 | ₹204.9 | ₹163.55 | ₹169 | 12,60,453 | 10,06,750 |
| 4 Oct 2021 | ₹184.95 | ₹254 | ₹180.2 | ₹229.4 | 16,10,402 | 11,78,400 |
| 5 Oct 2021 | ₹200 | ₹283.35 | ₹190 | ₹281.75 | 18,18,853 | 12,91,750 |
| 6 Oct 2021 | ₹296.3 | ₹299 | ₹180.5 | ₹182.75 | 54,45,952 | 17,22,050 |
| 7 Oct 2021 | ₹229.1 | ₹292 | ₹225.25 | ₹250.75 | 45,48,252 | 17,66,050 |
| 8 Oct 2021 | ₹263.05 | ₹312.55 | ₹249.35 | ₹288.7 | 28,22,553 | 16,50,900 |
| 11 Oct 2021 | ₹275 | ₹379.45 | ₹256.5 | ₹320.9 | 19,70,052 | 15,76,950 |
| 12 Oct 2021 | ₹285.95 | ₹336.25 | ₹245 | ₹331.95 | 18,86,501 | 13,03,600 |
| 13 Oct 2021 | ₹343 | ₹488.6 | ₹343 | ₹454.95 | 6,79,051 | 12,46,300 |
| 14 Oct 2021 | ₹499.95 | ₹604 | ₹499.95 | ₹593.2 | 6,13,352 | 10,43,400 |
| 18 Oct 2021 | ₹650 | ₹765 | ₹650 | ₹720.2 | 1,79,952 | 9,27,500 |
| 19 Oct 2021 | ₹761.55 | ₹815 | ₹640 | ₹677.9 | 1,32,851 | 8,97,350 |
| 20 Oct 2021 | ₹668.5 | ₹695.5 | ₹519 | ₹568.05 | 2,22,352 | 8,25,450 |
| 21 Oct 2021 | ₹590.95 | ₹595 | ₹355.45 | ₹475.65 | 4,04,902 | 7,79,100 |
| 22 Oct 2021 | ₹478.35 | ₹538.5 | ₹316.5 | ₹381 | 8,37,151 | 8,01,100 |
| 25 Oct 2021 | ₹422.6 | ₹459.05 | ₹266.8 | ₹378.1 | 12,04,802 | 8,07,550 |
| 26 Oct 2021 | ₹399.95 | ₹556.2 | ₹340 | ₹556.2 | 8,50,552 | 7,44,050 |
| 27 Oct 2021 | ₹513.35 | ₹555.05 | ₹385.3 | ₹402 | 4,49,201 | 6,88,350 |
| 28 Oct 2021 | ₹391.15 | ₹399.85 | ₹50.35 | ₹57.95 | 94,08,652 | 8,71,400 |