NIFTY 50 22,050 CE traded across 21 sessions from 30 Apr 2024 to 30 May 2024, with a life-high of ₹1,124.9 and a low of ₹215. Final close ₹438.5.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | ₹820.6 | ₹908.9 | ₹773.6 | ₹773.6 | 2,750 | 28,375 |
| 2 May 2024 | ₹788.1 | ₹830.05 | ₹771.7 | ₹823.15 | 1,175 | 27,900 |
| 3 May 2024 | ₹719.15 | ₹719.15 | ₹603.9 | ₹664.2 | 3,300 | 25,975 |
| 6 May 2024 | ₹704.45 | ₹734 | ₹600.05 | ₹600.05 | 4,275 | 23,950 |
| 7 May 2024 | ₹651.75 | ₹651.8 | ₹481.6 | ₹510.15 | 18,475 | 25,425 |
| 8 May 2024 | ₹456.75 | ₹568.8 | ₹444.45 | ₹503.6 | 36,125 | 32,600 |
| 9 May 2024 | ₹486.5 | ₹494.95 | ₹296.6 | ₹304.5 | 2,19,375 | 68,550 |
| 10 May 2024 | ₹314.55 | ₹385.9 | ₹288.5 | ₹314.95 | 3,11,025 | 87,050 |
| 13 May 2024 | ₹314.95 | ₹365.55 | ₹215 | ₹361 | 3,79,200 | 78,775 |
| 14 May 2024 | ₹361 | ₹442.8 | ₹325 | ₹407.45 | 95,325 | 61,250 |
| 15 May 2024 | ₹421.55 | ₹445.3 | ₹341.9 | ₹374.5 | 34,700 | 63,675 |
| 16 May 2024 | ₹421.1 | ₹513.85 | ₹312.55 | ₹501.05 | 1,98,500 | 60,075 |
| 17 May 2024 | ₹483.95 | ₹557 | ₹457.9 | ₹524.6 | 22,125 | 55,150 |
| 21 May 2024 | ₹568.25 | ₹657.05 | ₹534.35 | ₹583.7 | 7,875 | 50,875 |
| 22 May 2024 | ₹601.35 | ₹659.65 | ₹548.35 | ₹645 | 7,475 | 47,425 |
| 23 May 2024 | ₹634.95 | ₹979.65 | ₹625.95 | ₹960.25 | 18,975 | 42,225 |
| 24 May 2024 | ₹970.45 | ₹1,034.75 | ₹915.35 | ₹969.7 | 4,475 | 41,250 |
| 27 May 2024 | ₹1,001.65 | ₹1,124.9 | ₹886.15 | ₹954.4 | 3,775 | 39,625 |
| 28 May 2024 | ₹954.4 | ₹981.9 | ₹870.05 | ₹874.6 | 4,100 | 37,825 |
| 29 May 2024 | ₹801.1 | ₹810.1 | ₹670 | ₹682.6 | 22,025 | 29,550 |
| 30 May 2024 | ₹614.9 | ₹639.45 | ₹362.75 | ₹438.5 | 79,300 | 18,725 |