NIFTY 50 22,000 CE traded across 24 sessions from 6 Feb 2024 to 7 Mar 2024, with a life-high of ₹537.95 and a low of ₹166.85. Final close ₹493.8.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 6 Feb 2024 | ₹300 | ₹399.85 | ₹300 | ₹384.45 | 15,450 | 12,900 |
| 7 Feb 2024 | ₹421.5 | ₹444.7 | ₹344.45 | ₹390.45 | 15,650 | 18,550 |
| 8 Feb 2024 | ₹400.6 | ₹423.7 | ₹271.35 | ₹298.8 | 57,350 | 34,200 |
| 9 Feb 2024 | ₹267.45 | ₹294.35 | ₹235.75 | ₹282 | 48,750 | 34,900 |
| 12 Feb 2024 | ₹288 | ₹302.7 | ₹212.55 | ₹223 | 56,050 | 42,650 |
| 13 Feb 2024 | ₹220 | ₹266.65 | ₹196.5 | ₹252.25 | 53,350 | 37,550 |
| 14 Feb 2024 | ₹194.6 | ₹310.3 | ₹173 | ₹295 | 48,100 | 39,150 |
| 15 Feb 2024 | ₹302.25 | ₹348.4 | ₹260 | ₹339.05 | 1,21,800 | 88,000 |
| 16 Feb 2024 | ₹374.65 | ₹407.15 | ₹348.9 | ₹370.05 | 3,55,300 | 2,12,800 |
| 19 Feb 2024 | ₹385.3 | ₹487 | ₹353.65 | ₹425 | 2,59,600 | 2,77,400 |
| 20 Feb 2024 | ₹411 | ₹457.2 | ₹367.6 | ₹452.95 | 2,38,150 | 3,10,300 |
| 21 Feb 2024 | ₹452.95 | ₹483.2 | ₹310.05 | ₹317 | 3,79,950 | 4,22,250 |
| 22 Feb 2024 | ₹336.7 | ₹457 | ₹262.7 | ₹455.75 | 21,21,850 | 9,19,500 |
| 23 Feb 2024 | ₹462.05 | ₹493.25 | ₹397.35 | ₹401.45 | 4,66,900 | 9,28,000 |
| 26 Feb 2024 | ₹397.35 | ₹408.85 | ₹328.55 | ₹350 | 8,44,850 | 9,92,100 |
| 27 Feb 2024 | ₹330 | ₹395 | ₹315 | ₹371 | 12,56,600 | 10,18,100 |
| 28 Feb 2024 | ₹380 | ₹388.6 | ₹184.2 | ₹188.75 | 86,54,800 | 24,48,050 |
| 29 Feb 2024 | ₹188.75 | ₹239.15 | ₹166.85 | ₹227 | 3,04,95,200 | 36,65,900 |
| 1 Mar 2024 | ₹242 | ₹425.85 | ₹222.05 | ₹411 | 1,98,73,050 | 22,90,100 |
| 2 Mar 2024 | ₹430 | ₹455 | ₹409.05 | ₹451 | 6,79,900 | 19,21,000 |
| 4 Mar 2024 | ₹451 | ₹472.5 | ₹397.4 | ₹417.75 | 17,37,600 | 17,63,150 |
| 5 Mar 2024 | ₹385.75 | ₹433.65 | ₹278.45 | ₹360 | 38,56,200 | 14,90,850 |
| 6 Mar 2024 | ₹324.9 | ₹530 | ₹247.7 | ₹513 | 59,65,400 | 13,31,850 |
| 7 Mar 2024 | ₹479.45 | ₹537.95 | ₹440.45 | ₹493.8 | 17,92,750 | 8,75,000 |