NIFTY 50 22,000 CE traded across 21 sessions from 30 Apr 2024 to 30 May 2024, with a life-high of ₹1,178.95 and a low of ₹237.55. Final close ₹488.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | ₹854.95 | ₹939.85 | ₹806.05 | ₹816 | 1,91,525 | 9,98,375 |
| 2 May 2024 | ₹821.5 | ₹889 | ₹810 | ₹863.35 | 2,51,625 | 10,42,150 |
| 3 May 2024 | ₹947 | ₹948.6 | ₹630.05 | ₹677.7 | 6,66,475 | 11,51,075 |
| 6 May 2024 | ₹750.05 | ₹783 | ₹656.75 | ₹686 | 3,54,900 | 11,47,250 |
| 7 May 2024 | ₹695.05 | ₹699.85 | ₹516.05 | ₹544.4 | 11,26,000 | 11,63,250 |
| 8 May 2024 | ₹544.65 | ₹610 | ₹476 | ₹544 | 8,08,900 | 12,01,500 |
| 9 May 2024 | ₹512.1 | ₹538 | ₹324 | ₹337 | 37,03,500 | 20,06,525 |
| 10 May 2024 | ₹374.85 | ₹420 | ₹315.55 | ₹347 | 44,46,875 | 20,40,675 |
| 13 May 2024 | ₹348.05 | ₹398.35 | ₹237.55 | ₹395 | 74,66,825 | 20,99,550 |
| 14 May 2024 | ₹389.3 | ₹482.9 | ₹355.55 | ₹440.75 | 23,75,600 | 17,24,925 |
| 15 May 2024 | ₹460.25 | ₹484.5 | ₹373 | ₹411.8 | 13,95,475 | 16,52,325 |
| 16 May 2024 | ₹490 | ₹556.75 | ₹342.1 | ₹547.2 | 35,65,600 | 16,05,025 |
| 17 May 2024 | ₹539.75 | ₹598.95 | ₹491.05 | ₹568.3 | 8,99,350 | 12,98,725 |
| 21 May 2024 | ₹520 | ₹708.4 | ₹520 | ₹631.55 | 6,50,700 | 12,44,450 |
| 22 May 2024 | ₹650 | ₹704.9 | ₹588.85 | ₹687.35 | 6,80,125 | 11,42,625 |
| 23 May 2024 | ₹698.1 | ₹1,028.1 | ₹669.5 | ₹1,012.8 | 10,07,275 | 11,69,300 |
| 24 May 2024 | ₹1,000 | ₹1,091.25 | ₹958.35 | ₹1,021.8 | 4,00,900 | 10,33,775 |
| 27 May 2024 | ₹1,051.85 | ₹1,178.95 | ₹922.8 | ₹1,003.3 | 3,56,775 | 9,85,325 |
| 28 May 2024 | ₹1,009.7 | ₹1,038.1 | ₹920 | ₹926.55 | 2,33,825 | 9,27,875 |
| 29 May 2024 | ₹941.25 | ₹941.25 | ₹719.75 | ₹725.15 | 6,86,275 | 6,85,900 |
| 30 May 2024 | ₹678.5 | ₹698.5 | ₹414 | ₹488.85 | 12,41,850 | 5,19,175 |