NIFTY 50 18,050 CE traded across 22 sessions from 28 Sept 2021 to 28 Oct 2021, with a life-high of ₹574.85 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 Sept 2021 | ₹272.05 | ₹273.5 | ₹176.5 | ₹212.55 | 44,651 | 27,350 |
| 29 Sept 2021 | ₹167.35 | ₹223.45 | ₹167.35 | ₹203.75 | 31,101 | 30,200 |
| 30 Sept 2021 | ₹196.05 | ₹209.95 | ₹147.15 | ₹154 | 58,201 | 45,350 |
| 1 Oct 2021 | ₹117 | ₹122 | ₹97.55 | ₹102.25 | 79,751 | 44,500 |
| 4 Oct 2021 | ₹104.65 | ₹153.2 | ₹104.65 | ₹132.9 | 59,751 | 49,800 |
| 5 Oct 2021 | ₹120.05 | ₹165.55 | ₹110 | ₹165.55 | 43,351 | 44,550 |
| 6 Oct 2021 | ₹180.35 | ₹180.35 | ₹99.9 | ₹103.15 | 75,901 | 43,400 |
| 7 Oct 2021 | ₹136.55 | ₹169.6 | ₹125.55 | ₹144.95 | 45,251 | 42,850 |
| 8 Oct 2021 | ₹154.65 | ₹178 | ₹135.85 | ₹160.25 | 80,301 | 48,200 |
| 11 Oct 2021 | ₹152.3 | ₹222.65 | ₹147.25 | ₹179.85 | 2,43,701 | 64,450 |
| 12 Oct 2021 | ₹168.2 | ₹186 | ₹130.7 | ₹185 | 2,27,751 | 73,550 |
| 13 Oct 2021 | ₹202.25 | ₹304.4 | ₹195.5 | ₹278.95 | 2,57,952 | 41,600 |
| 14 Oct 2021 | ₹325.5 | ₹393.1 | ₹311.35 | ₹385 | 55,501 | 35,350 |
| 18 Oct 2021 | ₹474.35 | ₹535.5 | ₹456.4 | ₹490 | 25,101 | 27,950 |
| 19 Oct 2021 | ₹540.15 | ₹574.85 | ₹418.85 | ₹447.1 | 17,501 | 23,950 |
| 20 Oct 2021 | ₹435.35 | ₹468.05 | ₹323.7 | ₹365.75 | 22,402 | 23,550 |
| 21 Oct 2021 | ₹363.05 | ₹373 | ₹187.4 | ₹264.2 | 4,74,002 | 48,900 |
| 22 Oct 2021 | ₹269.45 | ₹317.35 | ₹151.45 | ₹194.25 | 43,49,002 | 2,29,950 |
| 25 Oct 2021 | ₹219.4 | ₹246.05 | ₹117.7 | ₹185 | 1,23,53,452 | 2,81,900 |
| 26 Oct 2021 | ₹199.15 | ₹315.5 | ₹153.5 | ₹315.5 | 31,81,302 | 1,03,500 |
| 27 Oct 2021 | ₹312.7 | ₹312.7 | ₹147.05 | ₹165 | 6,02,801 | 83,600 |
| 28 Oct 2021 | ₹154.5 | ₹160.05 | ₹0.05 | ₹0.05 | 10,48,77,802 | 16,33,950 |