NIFTY 50 20,050 CE traded across 21 sessions from 30 Apr 2024 to 30 May 2024, with a life-high of ₹3,119 and a low of ₹1,855.3. Final close ₹2,435.15.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | ₹2,694.15 | ₹2,782.2 | ₹2,632.7 | ₹2,632.7 | 325 | 31,550 |
| 2 May 2024 | ₹2,697.6 | ₹2,697.6 | ₹2,682 | ₹2,682 | 50 | 31,450 |
| 3 May 2024 | ₹2,565 | ₹2,565 | ₹2,422.45 | ₹2,506.1 | 1,075 | 31,650 |
| 6 May 2024 | ₹2,574.4 | ₹2,574.4 | ₹2,487.35 | ₹2,501.55 | 650 | 31,475 |
| 7 May 2024 | ₹2,375.55 | ₹2,375.55 | ₹2,306.05 | ₹2,328.3 | 450 | 31,225 |
| 8 May 2024 | ₹2,279.05 | ₹2,344.3 | ₹2,275 | ₹2,326.8 | 525 | 31,200 |
| 9 May 2024 | ₹2,200 | ₹2,200 | ₹2,001.1 | ₹2,001.1 | 575 | 30,700 |
| 10 May 2024 | ₹2,045.05 | ₹2,157.7 | ₹2,025 | ₹2,070 | 1,175 | 29,825 |
| 13 May 2024 | ₹1,980 | ₹2,160 | ₹1,855.3 | ₹2,115.15 | 350 | 29,750 |
| 14 May 2024 | ₹2,192.8 | ₹2,268.75 | ₹2,127.15 | ₹2,254.2 | 2,775 | 29,750 |
| 15 May 2024 | ₹2,199.6 | ₹2,255.05 | ₹2,199.6 | ₹2,217.5 | 425 | 29,800 |
| 16 May 2024 | ₹2,200 | ₹2,307.85 | ₹2,115 | ₹2,307.85 | 1,325 | 28,600 |
| 17 May 2024 | ₹2,450 | ₹2,450.8 | ₹2,450 | ₹2,450.8 | 100 | 28,625 |
| 21 May 2024 | ₹2,451.85 | ₹2,589.3 | ₹2,451.85 | ₹2,556 | 1,200 | 28,100 |
| 22 May 2024 | ₹2,590 | ₹2,604.25 | ₹2,565.5 | ₹2,604.25 | 150 | 27,600 |
| 23 May 2024 | ₹2,653.65 | ₹2,820 | ₹2,634.45 | ₹2,820 | 125 | 27,625 |
| 24 May 2024 | ₹3,003.35 | ₹3,012.4 | ₹2,893.95 | ₹2,987.85 | 1,075 | 27,225 |
| 27 May 2024 | ₹2,970 | ₹3,119 | ₹2,870.35 | ₹2,959.05 | 7,725 | 22,000 |
| 28 May 2024 | ₹2,924.35 | ₹2,947 | ₹2,896.25 | ₹2,896.25 | 250 | 21,725 |
| 29 May 2024 | ₹2,780 | ₹2,811.5 | ₹2,680 | ₹2,682.8 | 9,325 | 15,775 |
| 30 May 2024 | ₹2,600 | ₹2,600 | ₹2,397.05 | ₹2,435.15 | 11,825 | 6,400 |