NIFTY 50 16,800 CE traded across 20 sessions from 26 Oct 2021 to 25 Nov 2021, with a life-high of ₹1,580 and a low of ₹478.35. Final close ₹737.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Oct 2021 | ₹1,497.65 | ₹1,497.65 | ₹1,447 | ₹1,470 | 501 | 3,650 |
| 27 Oct 2021 | ₹1,571.25 | ₹1,580 | ₹1,480 | ₹1,480 | 1,951 | 4,650 |
| 28 Oct 2021 | ₹1,419.35 | ₹1,419.35 | ₹1,163.2 | ₹1,170 | 12,501 | 15,050 |
| 29 Oct 2021 | ₹1,044.85 | ₹1,146.6 | ₹958 | ₹958 | 4,652 | 14,750 |
| 1 Nov 2021 | ₹1,051.2 | ₹1,260.75 | ₹1,018.25 | ₹1,253.5 | 2,101 | 14,600 |
| 2 Nov 2021 | ₹1,252.65 | ₹1,252.65 | ₹1,096.4 | ₹1,137.45 | 2,151 | 12,950 |
| 3 Nov 2021 | ₹1,194.8 | ₹1,221 | ₹1,044.8 | ₹1,104.05 | 701 | 12,650 |
| 8 Nov 2021 | ₹1,153.15 | ₹1,346.3 | ₹1,119 | ₹1,346.3 | 1,001 | 12,000 |
| 9 Nov 2021 | ₹1,311.45 | ₹1,311.45 | ₹1,225.95 | ₹1,290 | 1,252 | 11,250 |
| 10 Nov 2021 | ₹1,194.05 | ₹1,257.5 | ₹1,156.15 | ₹1,244.35 | 701 | 11,050 |
| 11 Nov 2021 | ₹1,093.4 | ₹1,093.4 | ₹1,063.2 | ₹1,063.2 | 401 | 11,000 |
| 12 Nov 2021 | ₹1,185 | ₹1,351.5 | ₹1,162.1 | ₹1,351.5 | 251 | 10,750 |
| 15 Nov 2021 | ₹1,416.9 | ₹1,418.95 | ₹1,296.75 | ₹1,296.75 | 551 | 10,600 |
| 16 Nov 2021 | ₹1,255 | ₹1,286.05 | ₹1,185.45 | ₹1,185.45 | 751 | 10,500 |
| 17 Nov 2021 | ₹1,127.6 | ₹1,223 | ₹1,110 | ₹1,110 | 2,601 | 11,950 |
| 18 Nov 2021 | ₹978.75 | ₹1,015 | ₹914.05 | ₹977 | 2,201 | 12,700 |
| 22 Nov 2021 | ₹914.15 | ₹914.15 | ₹536.85 | ₹674.85 | 30,301 | 10,200 |
| 23 Nov 2021 | ₹559.85 | ₹747 | ₹478.35 | ₹682.2 | 26,751 | 9,850 |
| 24 Nov 2021 | ₹728.95 | ₹804.85 | ₹564 | ₹564 | 6,351 | 8,700 |
| 25 Nov 2021 | ₹577 | ₹751.5 | ₹551 | ₹737.8 | 6,151 | 7,200 |