NIFTY 50 22,000 CE traded across 23 sessions from 20 Feb 2024 to 21 Mar 2024, with a life-high of ₹632.1 and a low of ₹2.35. Final close ₹13.55.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Feb 2024 | ₹521.25 | ₹580 | ₹505 | ₹576.05 | 5,200 | 8,300 |
| 21 Feb 2024 | ₹580.95 | ₹610.3 | ₹442.95 | ₹442.95 | 7,450 | 8,650 |
| 22 Feb 2024 | ₹475 | ₹570 | ₹407.3 | ₹570 | 10,200 | 7,600 |
| 23 Feb 2024 | ₹558.3 | ₹612 | ₹531.1 | ₹544.45 | 5,250 | 6,250 |
| 26 Feb 2024 | ₹534.9 | ₹534.9 | ₹464.25 | ₹492.4 | 26,250 | 16,000 |
| 27 Feb 2024 | ₹483.2 | ₹536 | ₹466.3 | ₹506 | 4,800 | 10,450 |
| 28 Feb 2024 | ₹506 | ₹520.3 | ₹338.55 | ₹349.45 | 41,200 | 23,800 |
| 29 Feb 2024 | ₹344.95 | ₹398.65 | ₹327.6 | ₹388.1 | 38,050 | 22,050 |
| 1 Mar 2024 | ₹419.95 | ₹556.6 | ₹413.6 | ₹548 | 38,600 | 26,650 |
| 2 Mar 2024 | ₹554 | ₹583.05 | ₹546.6 | ₹583.05 | 650 | 25,500 |
| 4 Mar 2024 | ₹599.95 | ₹608.7 | ₹551.2 | ₹565 | 11,700 | 20,250 |
| 5 Mar 2024 | ₹531 | ₹565 | ₹450.3 | ₹501.05 | 50,550 | 51,600 |
| 6 Mar 2024 | ₹490.9 | ₹632.1 | ₹424 | ₹628 | 2,01,600 | 67,350 |
| 7 Mar 2024 | ₹615 | ₹626.55 | ₹555.4 | ₹557.85 | 71,850 | 1,10,350 |
| 11 Mar 2024 | ₹575 | ₹590 | ₹432.95 | ₹445 | 81,400 | 1,13,200 |
| 12 Mar 2024 | ₹462.45 | ₹543.45 | ₹419.9 | ₹458 | 1,50,850 | 1,20,850 |
| 13 Mar 2024 | ₹497.9 | ₹497.9 | ₹189.35 | ₹202.35 | 69,01,900 | 14,62,900 |
| 14 Mar 2024 | ₹198.95 | ₹348.85 | ₹180 | ₹287 | 1,41,45,750 | 19,09,100 |
| 15 Mar 2024 | ₹274.65 | ₹274.65 | ₹133.35 | ₹171.4 | 11,58,75,550 | 45,73,950 |
| 18 Mar 2024 | ₹170 | ₹221 | ₹112.75 | ₹157 | 12,07,77,100 | 39,68,600 |
| 19 Mar 2024 | ₹133.8 | ₹133.8 | ₹37 | ₹39.6 | 13,27,55,050 | 1,09,22,750 |
| 20 Mar 2024 | ₹43.8 | ₹54.5 | ₹16.55 | ₹23 | 21,04,27,900 | 1,15,43,050 |
| 21 Mar 2024 | ₹52.25 | ₹88.2 | ₹2.35 | ₹13.55 | 2,14,74,83,642 | 3,83,00,048 |