NIFTY 50 21,950 CE traded across 21 sessions from 30 Apr 2024 to 30 May 2024, with a life-high of ₹1,224.35 and a low of ₹263. Final close ₹540.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | ₹876.55 | ₹882.25 | ₹873 | ₹880.75 | 125 | 8,325 |
| 2 May 2024 | ₹871.75 | ₹920 | ₹852.15 | ₹907.15 | 10,100 | 10,450 |
| 3 May 2024 | ₹777 | ₹777 | ₹690.6 | ₹736 | 650 | 10,250 |
| 6 May 2024 | ₹787.6 | ₹787.6 | ₹707.2 | ₹715.4 | 1,575 | 9,975 |
| 7 May 2024 | ₹732.4 | ₹732.45 | ₹551.55 | ₹581.8 | 15,800 | 13,875 |
| 8 May 2024 | ₹563.35 | ₹646.35 | ₹512 | ₹577.8 | 17,475 | 17,250 |
| 9 May 2024 | ₹564.65 | ₹564.65 | ₹353.6 | ₹363.05 | 78,625 | 38,225 |
| 10 May 2024 | ₹375 | ₹452.25 | ₹343.7 | ₹376.45 | 1,35,450 | 50,150 |
| 13 May 2024 | ₹375 | ₹430.5 | ₹263 | ₹426.3 | 3,89,425 | 49,275 |
| 14 May 2024 | ₹426.3 | ₹517.3 | ₹390 | ₹477 | 53,125 | 45,325 |
| 15 May 2024 | ₹499.25 | ₹520.25 | ₹407.45 | ₹446.05 | 19,175 | 45,575 |
| 16 May 2024 | ₹501.95 | ₹597.3 | ₹377.15 | ₹584 | 50,275 | 42,950 |
| 17 May 2024 | ₹575 | ₹638.1 | ₹536 | ₹608.45 | 15,675 | 37,150 |
| 21 May 2024 | ₹652 | ₹746.85 | ₹607 | ₹687.05 | 6,575 | 34,050 |
| 22 May 2024 | ₹690.05 | ₹736.5 | ₹632.95 | ₹736.5 | 5,200 | 30,825 |
| 23 May 2024 | ₹802.9 | ₹1,073.35 | ₹778.65 | ₹1,064.1 | 3,675 | 29,725 |
| 24 May 2024 | ₹1,064 | ₹1,118.75 | ₹1,008.8 | ₹1,080.9 | 2,775 | 29,925 |
| 27 May 2024 | ₹1,075 | ₹1,224.35 | ₹1,033.4 | ₹1,033.4 | 1,375 | 29,400 |
| 28 May 2024 | ₹1,075.25 | ₹1,075.25 | ₹967.45 | ₹974 | 800 | 29,025 |
| 29 May 2024 | ₹889.1 | ₹905.8 | ₹780 | ₹788.25 | 4,025 | 28,150 |
| 30 May 2024 | ₹697.5 | ₹738.25 | ₹463.65 | ₹540.45 | 25,625 | 22,075 |