NIFTY 50 21,000 CE traded across 23 sessions from 30 Jan 2024 to 29 Feb 2024, with a life-high of ₹1,325 and a low of ₹679.55. Final close ₹982.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jan 2024 | ₹1,012 | ₹1,047.7 | ₹768.4 | ₹790 | 2,90,250 | 6,69,400 |
| 31 Jan 2024 | ₹757 | ₹950 | ₹742.15 | ₹906 | 2,58,250 | 6,80,950 |
| 1 Feb 2024 | ₹960 | ₹1,010.65 | ₹826.05 | ₹844.45 | 3,48,900 | 6,84,900 |
| 2 Feb 2024 | ₹940 | ₹1,247.5 | ₹939 | ₹1,019 | 3,80,600 | 6,74,900 |
| 5 Feb 2024 | ₹1,049.95 | ₹1,096.6 | ₹860 | ₹873.25 | 2,02,650 | 6,55,400 |
| 6 Feb 2024 | ₹914.95 | ₹1,075 | ₹880 | ₹1,056 | 1,34,050 | 6,54,650 |
| 7 Feb 2024 | ₹1,140 | ₹1,149.95 | ₹967.75 | ₹1,069.95 | 1,22,050 | 6,56,050 |
| 8 Feb 2024 | ₹1,099.95 | ₹1,128 | ₹848.95 | ₹893 | 2,75,050 | 6,81,150 |
| 9 Feb 2024 | ₹856 | ₹920 | ₹768.1 | ₹900 | 2,28,850 | 6,75,000 |
| 12 Feb 2024 | ₹894.65 | ₹939.35 | ₹747.45 | ₹775 | 1,95,000 | 6,66,600 |
| 13 Feb 2024 | ₹789.95 | ₹886.35 | ₹719.95 | ₹860 | 2,23,700 | 6,93,650 |
| 14 Feb 2024 | ₹718.95 | ₹982 | ₹679.55 | ₹953.6 | 2,99,650 | 6,77,050 |
| 15 Feb 2024 | ₹981.55 | ₹1,045.5 | ₹880 | ₹1,038 | 1,75,350 | 6,39,350 |
| 16 Feb 2024 | ₹1,100 | ₹1,152 | ₹1,060.3 | ₹1,107.75 | 1,72,150 | 6,13,350 |
| 19 Feb 2024 | ₹1,147.4 | ₹1,270 | ₹1,070 | ₹1,174.8 | 1,60,250 | 6,03,200 |
| 20 Feb 2024 | ₹1,174.8 | ₹1,238.25 | ₹1,090 | ₹1,233.55 | 1,32,650 | 5,25,000 |
| 21 Feb 2024 | ₹1,250 | ₹1,275 | ₹1,031.25 | ₹1,040.55 | 1,31,950 | 5,02,500 |
| 22 Feb 2024 | ₹1,068 | ₹1,279 | ₹950 | ₹1,279 | 2,71,300 | 5,11,150 |
| 23 Feb 2024 | ₹1,271 | ₹1,325 | ₹1,209.65 | ₹1,218.95 | 67,250 | 4,90,450 |
| 26 Feb 2024 | ₹1,200 | ₹1,227.7 | ₹1,090 | ₹1,138.7 | 1,34,800 | 4,44,400 |
| 27 Feb 2024 | ₹1,111.3 | ₹1,226.5 | ₹1,096 | ₹1,189.95 | 1,06,750 | 4,11,250 |
| 28 Feb 2024 | ₹1,201 | ₹1,223.55 | ₹890 | ₹899.5 | 2,28,250 | 3,42,300 |
| 29 Feb 2024 | ₹923.55 | ₹1,029.3 | ₹845.65 | ₹982.8 | 2,28,300 | 3,07,550 |