NIFTY 50 22,000 CE traded across 22 sessions from 27 Feb 2024 to 28 Mar 2024, with a life-high of ₹720 and a low of ₹92.25. Final close ₹327.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2024 | ₹530 | ₹594 | ₹512.45 | ₹575 | 8,40,000 | 15,45,150 |
| 28 Feb 2024 | ₹576.95 | ₹590.95 | ₹398.3 | ₹401.9 | 26,77,650 | 19,14,150 |
| 29 Feb 2024 | ₹396 | ₹462.5 | ₹384.25 | ₹450.1 | 43,48,500 | 24,73,600 |
| 1 Mar 2024 | ₹433.85 | ₹626.8 | ₹433.85 | ₹618.95 | 27,83,500 | 19,51,200 |
| 2 Mar 2024 | ₹650 | ₹700 | ₹615 | ₹645 | 2,72,000 | 19,16,350 |
| 4 Mar 2024 | ₹659 | ₹676 | ₹620 | ₹636.05 | 6,19,550 | 18,52,700 |
| 5 Mar 2024 | ₹638.25 | ₹640 | ₹520.25 | ₹571.45 | 8,55,700 | 17,43,600 |
| 6 Mar 2024 | ₹558.95 | ₹703.05 | ₹491.5 | ₹700 | 11,91,900 | 17,53,800 |
| 7 Mar 2024 | ₹720 | ₹720 | ₹620.3 | ₹625 | 7,71,850 | 17,29,450 |
| 11 Mar 2024 | ₹555 | ₹667.45 | ₹504.55 | ₹515 | 6,59,550 | 15,99,200 |
| 12 Mar 2024 | ₹517.6 | ₹613.8 | ₹496.1 | ₹531 | 5,06,450 | 15,85,950 |
| 13 Mar 2024 | ₹594.05 | ₹594.05 | ₹277.6 | ₹289.7 | 47,29,000 | 20,03,250 |
| 14 Mar 2024 | ₹285.05 | ₹438 | ₹268.05 | ₹378.8 | 55,14,700 | 17,33,000 |
| 15 Mar 2024 | ₹299.95 | ₹343.85 | ₹229.05 | ₹279.9 | 86,74,950 | 21,58,700 |
| 18 Mar 2024 | ₹269.9 | ₹332 | ₹225.55 | ₹267.55 | 72,64,650 | 24,31,850 |
| 19 Mar 2024 | ₹244.05 | ₹244.05 | ₹127.1 | ₹133.55 | 1,56,76,600 | 40,00,000 |
| 20 Mar 2024 | ₹139.3 | ₹160.15 | ₹92.25 | ₹127.8 | 1,71,33,250 | 41,13,100 |
| 21 Mar 2024 | ₹156.35 | ₹237 | ₹156 | ₹206 | 3,22,35,050 | 51,81,000 |
| 22 Mar 2024 | ₹190 | ₹304 | ₹120.05 | ₹209.5 | 9,03,92,800 | 53,39,900 |
| 26 Mar 2024 | ₹180 | ₹197.3 | ₹125.1 | ₹153.6 | 7,39,95,400 | 59,80,450 |
| 27 Mar 2024 | ₹155 | ₹234.9 | ₹134.5 | ₹201 | 4,45,50,400 | 47,80,650 |
| 28 Mar 2024 | ₹199 | ₹534.4 | ₹188.9 | ₹327.4 | 1,38,71,650 | 35,43,050 |