NIFTY 50 21,000 CE traded across 22 sessions from 30 Aug 2022 to 29 Sept 2022, with a life-high of ₹5.2 and a low of ₹0.1. Final close ₹0.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Aug 2022 | ₹4.05 | ₹5.1 | ₹4 | ₹4.9 | 17,252 | 1,06,600 |
| 1 Sept 2022 | ₹4.85 | ₹5.2 | ₹4 | ₹4.05 | 22,101 | 1,15,600 |
| 2 Sept 2022 | ₹4.3 | ₹4.3 | ₹3.3 | ₹3.5 | 10,602 | 1,15,150 |
| 5 Sept 2022 | ₹3.45 | ₹3.95 | ₹3.15 | ₹3.45 | 15,251 | 1,16,850 |
| 6 Sept 2022 | ₹3.8 | ₹3.8 | ₹3.2 | ₹3.6 | 4,601 | 1,15,950 |
| 7 Sept 2022 | ₹3.6 | ₹4.3 | ₹3.1 | ₹3.25 | 23,601 | 1,05,150 |
| 8 Sept 2022 | ₹3 | ₹4 | ₹2.6 | ₹2.6 | 20,401 | 1,07,100 |
| 9 Sept 2022 | ₹4 | ₹4 | ₹2.45 | ₹2.7 | 44,551 | 1,05,850 |
| 12 Sept 2022 | ₹4 | ₹4 | ₹2.3 | ₹2.7 | 23,101 | 1,07,850 |
| 13 Sept 2022 | ₹3.3 | ₹3.3 | ₹2.5 | ₹2.6 | 17,251 | 1,12,750 |
| 14 Sept 2022 | ₹2.6 | ₹2.8 | ₹1.95 | ₹2.25 | 14,701 | 1,14,800 |
| 15 Sept 2022 | ₹2.4 | ₹3 | ₹2.05 | ₹2.2 | 29,051 | 1,16,300 |
| 16 Sept 2022 | ₹2.3 | ₹3.5 | ₹2.05 | ₹3.2 | 51,601 | 1,15,100 |
| 19 Sept 2022 | ₹3.3 | ₹3.3 | ₹1.5 | ₹1.5 | 54,601 | 1,15,100 |
| 20 Sept 2022 | ₹3 | ₹3 | ₹1.3 | ₹1.4 | 28,751 | 1,16,050 |
| 21 Sept 2022 | ₹1.55 | ₹1.75 | ₹1.15 | ₹1.5 | 23,151 | 1,21,200 |
| 22 Sept 2022 | ₹1.45 | ₹1.85 | ₹0.95 | ₹1.15 | 1,69,751 | 2,14,250 |
| 23 Sept 2022 | ₹1.1 | ₹2.2 | ₹0.8 | ₹1.9 | 6,81,451 | 5,00,250 |
| 26 Sept 2022 | ₹1.9 | ₹2.3 | ₹1 | ₹2 | 5,67,901 | 6,59,850 |
| 27 Sept 2022 | ₹1.8 | ₹2.2 | ₹0.8 | ₹1.75 | 9,16,501 | 7,24,900 |
| 28 Sept 2022 | ₹1.2 | ₹1.35 | ₹0.55 | ₹1.1 | 7,08,552 | 5,37,550 |
| 29 Sept 2022 | ₹0.7 | ₹0.7 | ₹0.1 | ₹0.2 | 3,35,701 | 4,49,050 |