NIFTY 50 22,450 CE traded across 21 sessions from 23 Apr 2024 to 23 May 2024, with a life-high of ₹527.4 and a low of ₹39.7. Final close ₹518.65.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | ₹333.55 | ₹336.9 | ₹315.55 | ₹315.55 | 150 | 50 |
| 24 Apr 2024 | ₹319.45 | ₹332.2 | ₹311.95 | ₹332.2 | 350 | 350 |
| 25 Apr 2024 | ₹285.55 | ₹414.65 | ₹268.3 | ₹391.75 | 1,750 | 300 |
| 26 Apr 2024 | ₹399 | ₹403.6 | ₹323.6 | ₹344.6 | 2,550 | 1,500 |
| 29 Apr 2024 | ₹376.55 | ₹448 | ₹348.55 | ₹434.85 | 4,175 | 625 |
| 30 Apr 2024 | ₹484 | ₹511.9 | ₹427.15 | ₹435.1 | 375 | 500 |
| 2 May 2024 | ₹440.3 | ₹470 | ₹440.3 | ₹470 | 175 | 575 |
| 3 May 2024 | ₹500 | ₹500 | ₹287.35 | ₹317.3 | 20,775 | 6,025 |
| 6 May 2024 | ₹348 | ₹380 | ₹290.05 | ₹311.7 | 46,600 | 10,250 |
| 7 May 2024 | ₹310 | ₹322.7 | ₹199 | ₹216.95 | 27,350 | 14,075 |
| 8 May 2024 | ₹220 | ₹246 | ₹167.4 | ₹197 | 43,700 | 17,875 |
| 9 May 2024 | ₹183.6 | ₹193.3 | ₹78 | ₹88.8 | 1,19,050 | 41,925 |
| 10 May 2024 | ₹88.8 | ₹115.75 | ₹67.8 | ₹75.85 | 2,75,100 | 64,575 |
| 13 May 2024 | ₹75 | ₹92.7 | ₹39.7 | ₹88 | 8,22,550 | 1,25,600 |
| 14 May 2024 | ₹103 | ₹122 | ₹70.2 | ₹101 | 9,83,600 | 1,43,125 |
| 15 May 2024 | ₹110 | ₹121.9 | ₹69 | ₹82.3 | 23,11,375 | 4,96,850 |
| 16 May 2024 | ₹100 | ₹151.7 | ₹53.2 | ₹144.15 | 82,02,125 | 8,80,350 |
| 17 May 2024 | ₹146 | ₹165.95 | ₹103.2 | ₹139 | 6,05,68,275 | 13,79,050 |
| 21 May 2024 | ₹130 | ₹209.95 | ₹114.3 | ₹142.4 | 4,51,21,350 | 11,54,275 |
| 22 May 2024 | ₹154.25 | ₹213.2 | ₹114.8 | ₹194 | 2,52,90,200 | 5,40,750 |
| 23 May 2024 | ₹199.95 | ₹527.4 | ₹162.6 | ₹518.65 | 55,68,375 | 2,86,650 |