NIFTY 50 21,000 CE traded across 19 sessions from 2 Mar 2026 to 30 Mar 2026, with a life-high of ₹4,124.9 and a low of ₹1,295. Final close ₹1,329.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Mar 2026 | ₹4,054.45 | ₹4,124.9 | ₹3,742 | ₹3,990.65 | 32,045 | 3,76,570 |
| 4 Mar 2026 | ₹3,500 | ₹3,717.4 | ₹3,447.15 | ₹3,589.9 | 36,075 | 3,77,600 |
| 5 Mar 2026 | ₹3,668.4 | ₹3,966 | ₹3,645 | ₹3,817.75 | 23,920 | 3,79,320 |
| 6 Mar 2026 | ₹3,700 | ₹3,773.65 | ₹3,544.8 | ₹3,576.3 | 9,620 | 3,80,060 |
| 9 Mar 2026 | ₹2,919.55 | ₹3,250 | ₹2,869 | ₹3,139.4 | 71,305 | 4,04,485 |
| 10 Mar 2026 | ₹3,250 | ₹3,398.45 | ₹3,180 | ₹3,387.05 | 6,240 | 3,94,635 |
| 11 Mar 2026 | ₹3,345 | ₹3,345 | ₹2,945.8 | ₹2,945.8 | 9,815 | 3,95,675 |
| 12 Mar 2026 | ₹2,759.95 | ₹2,938.35 | ₹2,686.55 | ₹2,757.6 | 31,330 | 3,97,140 |
| 13 Mar 2026 | ₹2,557.6 | ₹2,604.7 | ₹2,226.05 | ₹2,286.85 | 1,73,745 | 4,11,375 |
| 16 Mar 2026 | ₹2,347.1 | ₹2,549.75 | ₹2,094 | ₹2,435.25 | 90,610 | 4,07,010 |
| 17 Mar 2026 | ₹2,445 | ₹2,677.8 | ₹2,418.2 | ₹2,630.85 | 22,880 | 4,01,290 |
| 18 Mar 2026 | ₹2,710 | ₹2,880.05 | ₹2,680.4 | ₹2,774 | 41,405 | 3,79,205 |
| 19 Mar 2026 | ₹2,340.9 | ₹2,382.35 | ₹1,972.25 | ₹2,139.35 | 1,20,770 | 3,59,460 |
| 20 Mar 2026 | ₹2,295.9 | ₹2,361.65 | ₹2,097 | ₹2,168.05 | 47,060 | 3,61,085 |
| 23 Mar 2026 | ₹1,739.3 | ₹1,785.65 | ₹1,552.95 | ₹1,572.3 | 2,41,020 | 4,39,455 |
| 24 Mar 2026 | ₹1,942.25 | ₹2,075 | ₹1,661.05 | ₹1,995 | 1,42,675 | 4,13,065 |
| 25 Mar 2026 | ₹2,191 | ₹2,465 | ₹2,166 | ₹2,306.25 | 1,54,115 | 3,60,695 |
| 27 Mar 2026 | ₹2,101.35 | ₹2,106.75 | ₹1,799 | ₹1,799 | 2,97,310 | 3,40,305 |
| 30 Mar 2026 | ₹1,501 | ₹1,706.1 | ₹1,295 | ₹1,329.2 | 2,24,315 | 2,37,520 |