NIFTY 50 17,850 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹766.15 and a low of ₹2.15. Final close ₹7.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹365.05 | ₹375.45 | ₹238.5 | ₹238.5 | 1,30,601 | 47,250 |
| 29 Sept 2021 | ₹251.55 | ₹310 | ₹251.55 | ₹285 | 43,951 | 41,600 |
| 30 Sept 2021 | ₹259.6 | ₹285 | ₹215.4 | ₹222.95 | 65,852 | 54,600 |
| 1 Oct 2021 | ₹201 | ₹217.7 | ₹147.75 | ₹151.35 | 1,64,252 | 53,750 |
| 4 Oct 2021 | ₹166.45 | ₹230.95 | ₹166.45 | ₹206 | 2,83,052 | 86,950 |
| 5 Oct 2021 | ₹196 | ₹255.95 | ₹167.25 | ₹255.95 | 1,20,652 | 82,700 |
| 6 Oct 2021 | ₹300 | ₹300 | ₹162.3 | ₹163.85 | 5,59,652 | 1,73,200 |
| 7 Oct 2021 | ₹217.95 | ₹263.8 | ₹200.3 | ₹227.95 | 3,62,002 | 1,10,300 |
| 8 Oct 2021 | ₹249 | ₹281.4 | ₹223.55 | ₹259 | 3,32,402 | 1,10,650 |
| 11 Oct 2021 | ₹239.5 | ₹343.05 | ₹229.15 | ₹287 | 1,63,102 | 69,400 |
| 12 Oct 2021 | ₹239.05 | ₹302 | ₹220.8 | ₹300 | 1,48,801 | 72,200 |
| 13 Oct 2021 | ₹365.9 | ₹447.2 | ₹314.25 | ₹419.9 | 68,201 | 50,250 |
| 14 Oct 2021 | ₹467 | ₹553.65 | ₹467 | ₹551.95 | 19,851 | 47,500 |
| 18 Oct 2021 | ₹618.95 | ₹712.7 | ₹618.95 | ₹673.55 | 18,651 | 42,200 |
| 19 Oct 2021 | ₹718.9 | ₹766.15 | ₹590.35 | ₹626 | 6,951 | 39,850 |
| 20 Oct 2021 | ₹604.5 | ₹640 | ₹483.5 | ₹526.2 | 4,051 | 38,750 |
| 21 Oct 2021 | ₹525.35 | ₹543 | ₹322.95 | ₹429.6 | 31,852 | 39,250 |
| 22 Oct 2021 | ₹431.95 | ₹487.45 | ₹278.75 | ₹340.8 | 78,251 | 44,350 |
| 25 Oct 2021 | ₹376.35 | ₹411.45 | ₹231.05 | ₹336 | 1,92,102 | 49,150 |
| 26 Oct 2021 | ₹356 | ₹504.8 | ₹296.75 | ₹504.8 | 58,901 | 45,800 |
| 27 Oct 2021 | ₹476.65 | ₹505.35 | ₹335.2 | ₹351.8 | 22,201 | 45,350 |
| 28 Oct 2021 | ₹307.7 | ₹317.85 | ₹2.15 | ₹7.55 | 1,86,01,152 | 10,10,300 |