NIFTY 50 22,050 CE traded across 22 sessions from 27 Feb 2024 to 28 Mar 2024, with a life-high of ₹662.3 and a low of ₹76.8. Final close ₹278.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Feb 2024 | ₹492.85 | ₹552.75 | ₹485 | ₹538.35 | 11,850 | 23,450 |
| 28 Feb 2024 | ₹548.95 | ₹553 | ₹373.05 | ₹374.05 | 1,11,800 | 54,150 |
| 29 Feb 2024 | ₹385.5 | ₹432.25 | ₹360 | ₹421.15 | 87,900 | 59,250 |
| 1 Mar 2024 | ₹405 | ₹590 | ₹405 | ₹581.2 | 1,13,500 | 38,700 |
| 2 Mar 2024 | ₹598.7 | ₹620.5 | ₹593.9 | ₹617.6 | 2,950 | 37,050 |
| 4 Mar 2024 | ₹626.9 | ₹638.4 | ₹589.75 | ₹599.8 | 6,950 | 38,000 |
| 5 Mar 2024 | ₹560.95 | ₹601.8 | ₹491.2 | ₹532.55 | 14,750 | 42,650 |
| 6 Mar 2024 | ₹500.05 | ₹660.6 | ₹462.25 | ₹660.25 | 37,000 | 49,800 |
| 7 Mar 2024 | ₹647.4 | ₹662.3 | ₹582.3 | ₹589.1 | 8,500 | 46,700 |
| 11 Mar 2024 | ₹600 | ₹617.5 | ₹469.75 | ₹478 | 16,100 | 46,750 |
| 12 Mar 2024 | ₹490 | ₹553.9 | ₹480 | ₹493.9 | 7,850 | 46,700 |
| 13 Mar 2024 | ₹521.1 | ₹521.1 | ₹252.8 | ₹263.4 | 3,64,900 | 1,14,450 |
| 14 Mar 2024 | ₹247.55 | ₹401.85 | ₹235.95 | ₹346.1 | 3,69,200 | 1,07,550 |
| 15 Mar 2024 | ₹312.7 | ₹312.7 | ₹204.15 | ₹256.1 | 9,27,900 | 1,78,600 |
| 18 Mar 2024 | ₹256.1 | ₹298 | ₹199.9 | ₹240 | 10,32,500 | 1,76,750 |
| 19 Mar 2024 | ₹216.1 | ₹216.1 | ₹108.2 | ₹113.45 | 17,71,000 | 3,03,250 |
| 20 Mar 2024 | ₹124.95 | ₹135.85 | ₹76.8 | ₹106.2 | 34,77,650 | 3,83,100 |
| 21 Mar 2024 | ₹154.75 | ₹203.75 | ₹129.3 | ₹174.85 | 97,15,250 | 7,06,600 |
| 22 Mar 2024 | ₹160 | ₹264.3 | ₹97.25 | ₹171.9 | 4,77,01,500 | 21,49,050 |
| 26 Mar 2024 | ₹109.85 | ₹161.6 | ₹100 | ₹118.1 | 6,45,76,300 | 35,24,400 |
| 27 Mar 2024 | ₹120 | ₹193.5 | ₹102.05 | ₹156.3 | 4,00,52,150 | 21,90,550 |
| 28 Mar 2024 | ₹156.3 | ₹480.45 | ₹143.25 | ₹278.15 | 82,12,250 | 17,20,350 |