NIFTY 50 22,000 CE traded across 20 sessions from 5 Mar 2024 to 4 Apr 2024, with a life-high of ₹766.4 and a low of ₹184.75. Final close ₹514.7.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 5 Mar 2024 | ₹687.7 | ₹687.7 | ₹628 | ₹653.85 | 1,600 | 34,300 |
| 6 Mar 2024 | ₹653.85 | ₹755.15 | ₹602.85 | ₹755.15 | 400 | 34,400 |
| 7 Mar 2024 | ₹717.55 | ₹766.4 | ₹717.55 | ₹752.85 | 800 | 34,400 |
| 11 Mar 2024 | ₹707.6 | ₹707.6 | ₹600 | ₹607.6 | 3,000 | 36,000 |
| 12 Mar 2024 | ₹631.55 | ₹697.1 | ₹587.2 | ₹618 | 2,700 | 36,400 |
| 13 Mar 2024 | ₹580 | ₹580 | ₹365.55 | ₹377.25 | 78,200 | 95,950 |
| 14 Mar 2024 | ₹375.45 | ₹527.35 | ₹368 | ₹465.95 | 2,17,450 | 2,53,300 |
| 15 Mar 2024 | ₹402.7 | ₹424.75 | ₹322.15 | ₹371.55 | 4,71,350 | 4,41,650 |
| 18 Mar 2024 | ₹371.55 | ₹433.3 | ₹324.5 | ₹376.5 | 5,08,250 | 5,07,550 |
| 19 Mar 2024 | ₹337.05 | ₹338.3 | ₹225.5 | ₹230.7 | 7,09,200 | 6,45,700 |
| 20 Mar 2024 | ₹245 | ₹265.15 | ₹184.75 | ₹225.4 | 10,06,750 | 6,54,450 |
| 21 Mar 2024 | ₹287.4 | ₹344.8 | ₹263.5 | ₹317 | 17,68,100 | 8,90,500 |
| 22 Mar 2024 | ₹278.95 | ₹420.2 | ₹223.4 | ₹333.25 | 42,28,700 | 17,65,850 |
| 26 Mar 2024 | ₹300 | ₹323.95 | ₹260.35 | ₹270 | 41,20,600 | 25,92,000 |
| 27 Mar 2024 | ₹296.65 | ₹360 | ₹265.5 | ₹332 | 32,51,300 | 27,36,050 |
| 28 Mar 2024 | ₹330 | ₹564 | ₹325.35 | ₹393.1 | 53,54,600 | 21,74,350 |
| 1 Apr 2024 | ₹450 | ₹558.35 | ₹450 | ₹498.55 | 19,19,200 | 15,25,650 |
| 2 Apr 2024 | ₹456.6 | ₹505 | ₹395 | ₹460 | 7,29,650 | 14,63,300 |
| 3 Apr 2024 | ₹390.1 | ₹530 | ₹330 | ₹436.5 | 17,57,650 | 12,01,850 |
| 4 Apr 2024 | ₹541.9 | ₹591.7 | ₹274.45 | ₹514.7 | 31,61,550 | 11,77,550 |