NIFTY 50 20,000 CE traded across 23 sessions from 30 Jan 2024 to 29 Feb 2024, with a life-high of ₹2,320 and a low of ₹1,600. Final close ₹1,986.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jan 2024 | ₹1,900 | ₹1,940 | ₹1,625.05 | ₹1,645 | 44,800 | 7,64,650 |
| 31 Jan 2024 | ₹1,600 | ₹1,844.45 | ₹1,600 | ₹1,801.8 | 37,200 | 7,74,700 |
| 1 Feb 2024 | ₹1,822.1 | ₹1,917.35 | ₹1,741.2 | ₹1,742.7 | 39,050 | 7,61,800 |
| 2 Feb 2024 | ₹1,878.7 | ₹2,200 | ₹1,878.7 | ₹1,955 | 1,10,700 | 7,02,150 |
| 5 Feb 2024 | ₹1,968.05 | ₹2,030 | ₹1,775 | ₹1,799.1 | 19,350 | 6,96,950 |
| 6 Feb 2024 | ₹1,840 | ₹2,006 | ₹1,800 | ₹1,998.1 | 18,050 | 6,94,700 |
| 7 Feb 2024 | ₹2,100 | ₹2,100.3 | ₹1,912 | ₹2,007 | 10,150 | 6,92,550 |
| 8 Feb 2024 | ₹2,061.35 | ₹2,088.95 | ₹1,771 | ₹1,835.45 | 56,150 | 7,02,750 |
| 9 Feb 2024 | ₹1,793.05 | ₹1,852.8 | ₹1,690 | ₹1,838.9 | 22,600 | 6,94,450 |
| 12 Feb 2024 | ₹1,837.45 | ₹1,879.3 | ₹1,675.25 | ₹1,695.85 | 22,850 | 6,91,200 |
| 13 Feb 2024 | ₹1,710 | ₹1,834.45 | ₹1,640.05 | ₹1,803.95 | 33,750 | 6,86,150 |
| 14 Feb 2024 | ₹1,700 | ₹1,944 | ₹1,609.25 | ₹1,917.25 | 21,350 | 6,81,450 |
| 15 Feb 2024 | ₹1,950 | ₹2,019.95 | ₹1,846 | ₹2,017.6 | 31,500 | 6,75,250 |
| 16 Feb 2024 | ₹2,065.45 | ₹2,133.5 | ₹2,040 | ₹2,095 | 34,150 | 6,60,050 |
| 19 Feb 2024 | ₹2,130 | ₹2,257.1 | ₹2,055 | ₹2,165.85 | 63,700 | 6,38,500 |
| 20 Feb 2024 | ₹2,125.05 | ₹2,228.3 | ₹2,085 | ₹2,226 | 16,800 | 6,31,050 |
| 21 Feb 2024 | ₹2,244.35 | ₹2,270 | ₹2,027 | ₹2,041.65 | 38,250 | 6,27,200 |
| 22 Feb 2024 | ₹2,095.1 | ₹2,270.8 | ₹1,942.95 | ₹2,264.4 | 1,59,300 | 5,49,600 |
| 23 Feb 2024 | ₹2,264.45 | ₹2,320 | ₹2,215 | ₹2,222.5 | 67,500 | 5,10,350 |
| 26 Feb 2024 | ₹2,195 | ₹2,221.55 | ₹2,090 | ₹2,145.4 | 1,14,250 | 4,66,300 |
| 27 Feb 2024 | ₹2,120.05 | ₹2,225.7 | ₹2,096.05 | ₹2,193.7 | 1,22,750 | 3,88,900 |
| 28 Feb 2024 | ₹2,210 | ₹2,224.65 | ₹1,895 | ₹1,900 | 1,03,600 | 3,75,450 |
| 29 Feb 2024 | ₹1,924.05 | ₹2,031.95 | ₹1,850 | ₹1,986.1 | 3,08,550 | 2,47,700 |