NIFTY 50 22,000 CE traded across 21 sessions from 23 Apr 2024 to 23 May 2024, with a life-high of ₹976.55 and a low of ₹158.4. Final close ₹967.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | ₹645.95 | ₹645.95 | ₹640 | ₹640 | 200 | 2,500 |
| 24 Apr 2024 | ₹666.4 | ₹669.95 | ₹600.5 | ₹613.25 | 5,100 | 6,500 |
| 25 Apr 2024 | ₹565.2 | ₹707.6 | ₹565.2 | ₹707.6 | 4,550 | 3,000 |
| 26 Apr 2024 | ₹706.2 | ₹706.2 | ₹706.2 | ₹706.2 | 100 | 2,800 |
| 29 Apr 2024 | ₹715.45 | ₹812.8 | ₹714.7 | ₹792.75 | 6,350 | 7,250 |
| 30 Apr 2024 | ₹760 | ₹760 | ₹760 | ₹760 | 175 | 7,400 |
| 2 May 2024 | ₹812.3 | ₹812.3 | ₹777.9 | ₹801.55 | 4,800 | 4,300 |
| 3 May 2024 | ₹728.85 | ₹728.85 | ₹580 | ₹630 | 825 | 3,975 |
| 6 May 2024 | ₹677.25 | ₹712.1 | ₹600 | ₹623.7 | 8,200 | 5,300 |
| 7 May 2024 | ₹621.6 | ₹623.85 | ₹454.2 | ₹483.65 | 13,000 | 10,650 |
| 8 May 2024 | ₹454.5 | ₹544.95 | ₹409.35 | ₹471.9 | 27,650 | 12,350 |
| 9 May 2024 | ₹468.35 | ₹468.35 | ₹251.9 | ₹262.05 | 3,62,575 | 1,35,125 |
| 10 May 2024 | ₹276.8 | ₹342.7 | ₹239.5 | ₹265.85 | 9,83,150 | 1,93,500 |
| 13 May 2024 | ₹260.1 | ₹310 | ₹158.4 | ₹305 | 38,98,600 | 5,76,875 |
| 14 May 2024 | ₹305.05 | ₹394.4 | ₹265.35 | ₹353.95 | 11,72,450 | 5,36,350 |
| 15 May 2024 | ₹374.95 | ₹398.1 | ₹280 | ₹322 | 14,61,525 | 6,65,975 |
| 16 May 2024 | ₹396 | ₹481.45 | ₹246.2 | ₹471.45 | 65,90,100 | 10,99,250 |
| 17 May 2024 | ₹417.15 | ₹522.55 | ₹398.05 | ₹495 | 21,51,375 | 8,11,250 |
| 21 May 2024 | ₹498 | ₹617.55 | ₹468 | ₹529.5 | 7,79,225 | 4,51,500 |
| 22 May 2024 | ₹545.05 | ₹637.05 | ₹488 | ₹623.3 | 6,29,025 | 3,60,825 |
| 23 May 2024 | ₹635 | ₹976.55 | ₹587.1 | ₹967.95 | 4,77,825 | 2,21,375 |