NIFTY 50 21,000 CE traded across 22 sessions from 2 Jan 2024 to 1 Feb 2024, with a life-high of ₹1,220.4 and a low of ₹357.55. Final close ₹697.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 2 Jan 2024 | ₹968.5 | ₹968.5 | ₹862.05 | ₹862.05 | 150 | 1,050 |
| 3 Jan 2024 | ₹855.7 | ₹855.7 | ₹744.9 | ₹751.05 | 1,650 | 2,250 |
| 4 Jan 2024 | ₹781.2 | ₹886.55 | ₹781.2 | ₹885.85 | 950 | 2,550 |
| 5 Jan 2024 | ₹910 | ₹910 | ₹830 | ₹850 | 1,100 | 3,000 |
| 8 Jan 2024 | ₹895 | ₹895 | ₹704.9 | ₹704.9 | 29,150 | 25,850 |
| 9 Jan 2024 | ₹837.95 | ₹880 | ₹721.5 | ₹750 | 12,550 | 35,350 |
| 10 Jan 2024 | ₹720.05 | ₹827.4 | ₹684.5 | ₹815.1 | 12,500 | 43,200 |
| 11 Jan 2024 | ₹827.6 | ₹827.6 | ₹759.8 | ₹789.4 | 4,450 | 43,300 |
| 12 Jan 2024 | ₹830.05 | ₹1,049.85 | ₹830.05 | ₹1,046.55 | 1,350 | 43,500 |
| 15 Jan 2024 | ₹1,144.95 | ₹1,220.4 | ₹1,085 | ₹1,214.25 | 7,000 | 41,100 |
| 16 Jan 2024 | ₹1,154.05 | ₹1,200.95 | ₹1,049 | ₹1,096 | 8,400 | 41,550 |
| 17 Jan 2024 | ₹928 | ₹930 | ₹720.1 | ₹732.95 | 24,650 | 44,300 |
| 18 Jan 2024 | ₹631.05 | ₹703.25 | ₹526.1 | ₹669.3 | 1,04,450 | 38,300 |
| 19 Jan 2024 | ₹720 | ₹792.45 | ₹694 | ₹773.95 | 26,350 | 44,750 |
| 20 Jan 2024 | ₹840 | ₹840 | ₹680 | ₹717.45 | 32,050 | 51,100 |
| 23 Jan 2024 | ₹789 | ₹850 | ₹357.55 | ₹387.75 | 5,31,850 | 1,50,500 |
| 24 Jan 2024 | ₹385 | ₹603.25 | ₹359.7 | ₹598.95 | 8,09,900 | 2,62,900 |
| 25 Jan 2024 | ₹600.35 | ₹600.35 | ₹401.4 | ₹485 | 9,09,250 | 4,76,650 |
| 29 Jan 2024 | ₹499.8 | ₹817 | ₹499.8 | ₹814.95 | 5,10,650 | 5,04,400 |
| 30 Jan 2024 | ₹845 | ₹864.3 | ₹540 | ₹559.4 | 6,22,250 | 3,27,100 |
| 31 Jan 2024 | ₹521.1 | ₹771.15 | ₹511.4 | ₹718.4 | 8,87,200 | 2,90,750 |
| 1 Feb 2024 | ₹760 | ₹827.6 | ₹650 | ₹697.2 | 5,10,800 | 1,25,700 |