NIFTY 50 17,800 CE traded across 22 sessions from 4 Oct 2021 to 3 Nov 2021, with a life-high of ₹838 and a low of ₹7.55. Final close ₹29.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 4 Oct 2021 | ₹219.35 | ₹297.7 | ₹219.35 | ₹260.25 | 851 | 800 |
| 5 Oct 2021 | ₹254 | ₹317.2 | ₹254 | ₹317.2 | 651 | 550 |
| 6 Oct 2021 | ₹320 | ₹324.4 | ₹229.35 | ₹230.8 | 1,301 | 1,050 |
| 7 Oct 2021 | ₹275 | ₹333.55 | ₹275 | ₹287.2 | 2,651 | 1,300 |
| 8 Oct 2021 | ₹306 | ₹338 | ₹300 | ₹330 | 1,251 | 1,000 |
| 11 Oct 2021 | ₹345 | ₹405.65 | ₹345 | ₹361.55 | 2,451 | 1,100 |
| 12 Oct 2021 | ₹329.45 | ₹368.25 | ₹290 | ₹368.25 | 1,201 | 1,150 |
| 13 Oct 2021 | ₹402.1 | ₹515 | ₹402.1 | ₹488.4 | 1,151 | 1,150 |
| 14 Oct 2021 | ₹553.75 | ₹625 | ₹553.75 | ₹625 | 501 | 950 |
| 18 Oct 2021 | ₹630 | ₹790 | ₹630 | ₹760.3 | 2,301 | 900 |
| 19 Oct 2021 | ₹806.2 | ₹838 | ₹730.35 | ₹730.35 | 1,251 | 1,300 |
| 20 Oct 2021 | ₹696.85 | ₹715 | ₹595.95 | ₹595.95 | 1,101 | 1,200 |
| 21 Oct 2021 | ₹644.85 | ₹644.85 | ₹438.4 | ₹547.7 | 3,551 | 2,950 |
| 22 Oct 2021 | ₹547.7 | ₹592 | ₹399.7 | ₹454 | 24,901 | 13,400 |
| 25 Oct 2021 | ₹470.95 | ₹520 | ₹359.7 | ₹458.75 | 44,501 | 23,850 |
| 26 Oct 2021 | ₹473.05 | ₹627.15 | ₹424.95 | ₹627.15 | 34,001 | 26,250 |
| 27 Oct 2021 | ₹600 | ₹602.35 | ₹460 | ₹460 | 31,851 | 32,150 |
| 28 Oct 2021 | ₹439.55 | ₹443.95 | ₹210.05 | ₹232.6 | 15,64,752 | 4,91,650 |
| 29 Oct 2021 | ₹188 | ₹225 | ₹84.35 | ₹102.85 | 5,05,86,751 | 27,56,850 |
| 1 Nov 2021 | ₹98 | ₹239.7 | ₹91.7 | ₹223.1 | 6,03,29,003 | 24,09,300 |
| 2 Nov 2021 | ₹222 | ₹237.1 | ₹110.25 | ₹130 | 1,95,24,753 | 13,34,300 |
| 3 Nov 2021 | ₹150 | ₹202.3 | ₹7.55 | ₹29.2 | 11,53,68,802 | 18,14,900 |