NIFTY 50 21,000 CE traded across 21 sessions from 30 Apr 2024 to 30 May 2024, with a life-high of ₹2,172.4 and a low of ₹953.65. Final close ₹1,490.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | ₹1,784.95 | ₹1,855.25 | ₹1,709.75 | ₹1,715 | 43,050 | 5,17,650 |
| 2 May 2024 | ₹1,749.95 | ₹1,808 | ₹1,720 | ₹1,781.5 | 25,775 | 5,25,750 |
| 3 May 2024 | ₹1,850 | ₹1,886.55 | ₹1,500 | ₹1,564 | 54,075 | 5,11,525 |
| 6 May 2024 | ₹1,661.9 | ₹1,690 | ₹1,531 | ₹1,573 | 81,225 | 5,58,100 |
| 7 May 2024 | ₹1,560 | ₹1,585.9 | ₹1,344.8 | ₹1,396.8 | 55,025 | 5,29,925 |
| 8 May 2024 | ₹1,370 | ₹1,495 | ₹1,317.35 | ₹1,404.3 | 26,600 | 5,23,525 |
| 9 May 2024 | ₹1,388 | ₹1,400.2 | ₹1,091.8 | ₹1,103.45 | 1,22,400 | 5,19,950 |
| 10 May 2024 | ₹1,144.85 | ₹1,249 | ₹1,097.05 | ₹1,151.35 | 75,050 | 5,17,750 |
| 13 May 2024 | ₹1,131.65 | ₹1,240.2 | ₹953.65 | ₹1,237.45 | 1,19,475 | 5,19,050 |
| 14 May 2024 | ₹1,247.5 | ₹1,363.15 | ₹1,194.35 | ₹1,326.35 | 72,500 | 5,01,275 |
| 15 May 2024 | ₹1,340.05 | ₹1,383.75 | ₹1,230 | ₹1,286.8 | 34,475 | 5,00,975 |
| 16 May 2024 | ₹1,362.25 | ₹1,488.5 | ₹1,176.85 | ₹1,482.75 | 1,27,450 | 4,98,775 |
| 17 May 2024 | ₹1,446.2 | ₹1,542.25 | ₹1,413.2 | ₹1,511 | 33,050 | 5,00,200 |
| 21 May 2024 | ₹1,582.45 | ₹1,671 | ₹1,513.2 | ₹1,592.3 | 26,900 | 4,85,625 |
| 22 May 2024 | ₹1,626.2 | ₹1,682 | ₹1,550 | ₹1,671.85 | 38,425 | 4,62,725 |
| 23 May 2024 | ₹1,676.75 | ₹2,016.85 | ₹1,651.5 | ₹2,000 | 89,275 | 4,25,975 |
| 24 May 2024 | ₹1,974.2 | ₹2,083.55 | ₹1,950.3 | ₹2,017.35 | 49,325 | 3,91,400 |
| 27 May 2024 | ₹2,075 | ₹2,172.4 | ₹1,947 | ₹2,006.35 | 76,925 | 3,67,625 |
| 28 May 2024 | ₹2,013.75 | ₹2,036.1 | ₹1,920.1 | ₹1,928.3 | 47,475 | 3,39,300 |
| 29 May 2024 | ₹1,862 | ₹1,862 | ₹1,724.5 | ₹1,733.7 | 1,05,425 | 3,02,225 |
| 30 May 2024 | ₹1,700 | ₹1,700 | ₹1,418.25 | ₹1,490.9 | 1,37,325 | 2,72,150 |