NIFTY 50 21,200 CE traded across 21 sessions from 30 Apr 2024 to 30 May 2024, with a life-high of ₹1,950 and a low of ₹779.2. Final close ₹1,291.9.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | ₹1,645 | ₹1,645 | ₹1,510.55 | ₹1,510.55 | 275 | 23,575 |
| 2 May 2024 | ₹1,551.35 | ₹1,605.4 | ₹1,520.25 | ₹1,578.55 | 6,125 | 27,675 |
| 3 May 2024 | ₹1,635.1 | ₹1,635.1 | ₹1,324.45 | ₹1,360.65 | 1,450 | 27,500 |
| 6 May 2024 | ₹1,440 | ₹1,500 | ₹1,360 | ₹1,360 | 1,725 | 29,150 |
| 7 May 2024 | ₹1,264.1 | ₹1,268 | ₹1,199.9 | ₹1,226.95 | 1,275 | 28,950 |
| 8 May 2024 | ₹1,138.15 | ₹1,284.8 | ₹1,112.6 | ₹1,216.6 | 2,025 | 29,300 |
| 9 May 2024 | ₹1,161.55 | ₹1,161.55 | ₹913.8 | ₹918.95 | 2,675 | 29,750 |
| 10 May 2024 | ₹969 | ₹1,050 | ₹920 | ₹958.15 | 3,100 | 28,075 |
| 13 May 2024 | ₹925 | ₹1,047.45 | ₹779.2 | ₹1,044.2 | 9,150 | 29,450 |
| 14 May 2024 | ₹1,050 | ₹1,175.1 | ₹1,000 | ₹1,136.5 | 6,400 | 32,600 |
| 15 May 2024 | ₹1,157.75 | ₹1,160.75 | ₹1,067.3 | ₹1,102.85 | 2,950 | 32,450 |
| 16 May 2024 | ₹1,201.35 | ₹1,279.55 | ₹1,000 | ₹1,279.2 | 1,725 | 32,000 |
| 17 May 2024 | ₹1,264 | ₹1,340 | ₹1,264 | ₹1,313.7 | 1,375 | 31,550 |
| 21 May 2024 | ₹1,345.8 | ₹1,460 | ₹1,341.35 | ₹1,443 | 325 | 31,625 |
| 22 May 2024 | ₹1,428 | ₹1,450 | ₹1,428 | ₹1,450 | 175 | 31,750 |
| 23 May 2024 | ₹1,550 | ₹1,816 | ₹1,550 | ₹1,811.4 | 1,500 | 32,950 |
| 24 May 2024 | ₹1,775 | ₹1,870 | ₹1,775 | ₹1,806.8 | 1,650 | 32,800 |
| 27 May 2024 | ₹1,820 | ₹1,950 | ₹1,750 | ₹1,784.15 | 600 | 32,625 |
| 28 May 2024 | ₹1,807.4 | ₹1,807.4 | ₹1,725 | ₹1,725 | 2,175 | 31,650 |
| 29 May 2024 | ₹1,659.15 | ₹1,659.2 | ₹1,526.9 | ₹1,535 | 7,175 | 25,275 |
| 30 May 2024 | ₹1,450.45 | ₹1,487.15 | ₹1,240.6 | ₹1,291.9 | 25,500 | 13,325 |