NIFTY 50 22,000 CE traded across 23 sessions from 26 Dec 2023 to 25 Jan 2024, with a life-high of ₹350.75 and a low of ₹0.05. Final close ₹0.05.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Dec 2023 | ₹156 | ₹198.9 | ₹137 | ₹185.5 | 23,22,400 | 20,16,700 |
| 27 Dec 2023 | ₹189.9 | ₹294 | ₹187.05 | ₹285 | 34,27,550 | 23,73,550 |
| 28 Dec 2023 | ₹299 | ₹350.75 | ₹290 | ₹312.15 | 35,01,100 | 23,39,100 |
| 29 Dec 2023 | ₹289.75 | ₹315.5 | ₹239 | ₹251 | 38,53,400 | 25,30,200 |
| 1 Jan 2024 | ₹239.95 | ₹330 | ₹217.8 | ₹228.5 | 33,99,750 | 26,59,700 |
| 2 Jan 2024 | ₹249.25 | ₹251 | ₹167.55 | ₹182.5 | 38,77,900 | 26,49,400 |
| 3 Jan 2024 | ₹165.25 | ₹169.25 | ₹108.1 | ₹113.4 | 34,98,350 | 28,35,200 |
| 4 Jan 2024 | ₹131.05 | ₹169 | ₹126.15 | ₹169 | 33,73,850 | 29,12,500 |
| 5 Jan 2024 | ₹169 | ₹171.5 | ₹108.5 | ₹130.35 | 42,11,950 | 28,53,550 |
| 8 Jan 2024 | ₹132 | ₹145.35 | ₹73.85 | ₹74.5 | 47,32,750 | 26,95,900 |
| 9 Jan 2024 | ₹92.65 | ₹138.4 | ₹71.3 | ₹79.8 | 60,20,300 | 28,63,800 |
| 10 Jan 2024 | ₹76.7 | ₹104 | ₹57.45 | ₹97 | 43,14,600 | 28,97,800 |
| 11 Jan 2024 | ₹105 | ₹111.9 | ₹70.7 | ₹84 | 52,32,100 | 31,76,700 |
| 12 Jan 2024 | ₹105.5 | ₹204.7 | ₹91.9 | ₹185 | 1,29,73,150 | 27,82,550 |
| 15 Jan 2024 | ₹221.1 | ₹285.4 | ₹189.65 | ₹281 | 1,20,78,250 | 27,29,400 |
| 16 Jan 2024 | ₹258 | ₹269.25 | ₹167.8 | ₹191.8 | 1,12,00,800 | 29,61,900 |
| 17 Jan 2024 | ₹65.65 | ₹119 | ₹55.4 | ₹58.15 | 1,92,15,850 | 45,05,350 |
| 18 Jan 2024 | ₹38.9 | ₹47 | ₹20 | ₹31.5 | 3,04,58,100 | 68,00,950 |
| 19 Jan 2024 | ₹39 | ₹48.75 | ₹28.65 | ₹41 | 6,31,85,900 | 74,25,500 |
| 20 Jan 2024 | ₹41.5 | ₹46.6 | ₹17.95 | ₹21.9 | 4,82,93,800 | 81,56,850 |
| 23 Jan 2024 | ₹29 | ₹32 | ₹4.5 | ₹5.1 | 9,46,19,450 | 1,04,16,750 |
| 24 Jan 2024 | ₹4.7 | ₹4.7 | ₹0.85 | ₹1.35 | 16,34,39,200 | 1,19,10,550 |
| 25 Jan 2024 | ₹0.75 | ₹1.4 | ₹0.05 | ₹0.05 | 13,35,58,500 | 90,95,900 |