NIFTY 50 22,000 CE traded across 22 sessions from 7 May 2024 to 6 Jun 2024, with a life-high of ₹1,392.4 and a low of ₹94. Final close ₹820.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 7 May 2024 | ₹860 | ₹860 | ₹610.85 | ₹732.05 | 9,600 | 6,350 |
| 8 May 2024 | ₹740 | ₹814.95 | ₹695 | ₹749.25 | 3,850 | 7,275 |
| 9 May 2024 | ₹723 | ₹731 | ₹555.2 | ₹567.2 | 22,725 | 13,300 |
| 10 May 2024 | ₹567.15 | ₹646.55 | ₹560 | ₹592.95 | 74,275 | 47,125 |
| 13 May 2024 | ₹560 | ₹694.1 | ₹511.75 | ₹692.95 | 3,86,925 | 2,56,100 |
| 14 May 2024 | ₹710.3 | ₹754.95 | ₹653.8 | ₹729.95 | 1,63,850 | 3,08,600 |
| 15 May 2024 | ₹727.95 | ₹755.05 | ₹666.95 | ₹681.65 | 1,92,075 | 4,06,400 |
| 16 May 2024 | ₹745 | ₹801.05 | ₹630 | ₹801.05 | 1,45,850 | 4,22,850 |
| 17 May 2024 | ₹754.2 | ₹824.5 | ₹742 | ₹800.05 | 78,150 | 4,20,450 |
| 21 May 2024 | ₹826 | ₹925 | ₹808.35 | ₹879.35 | 1,48,700 | 3,72,725 |
| 22 May 2024 | ₹889.05 | ₹938.05 | ₹829 | ₹900 | 1,19,025 | 3,73,750 |
| 23 May 2024 | ₹893.95 | ₹1,186.75 | ₹880.2 | ₹1,168.5 | 1,47,325 | 3,69,925 |
| 24 May 2024 | ₹1,168.5 | ₹1,356.4 | ₹1,135 | ₹1,173.4 | 53,050 | 3,84,750 |
| 27 May 2024 | ₹1,210 | ₹1,326.85 | ₹1,112.25 | ₹1,190.3 | 63,325 | 3,75,550 |
| 28 May 2024 | ₹1,171 | ₹1,223.65 | ₹1,117.05 | ₹1,122 | 29,400 | 3,78,925 |
| 29 May 2024 | ₹1,050 | ₹1,075 | ₹954.85 | ₹956.25 | 1,33,375 | 4,35,050 |
| 30 May 2024 | ₹888 | ₹936 | ₹736 | ₹800 | 9,19,075 | 6,13,950 |
| 31 May 2024 | ₹816.95 | ₹857 | ₹729.15 | ₹832.3 | 10,90,475 | 6,24,325 |
| 3 Jun 2024 | ₹1,301.55 | ₹1,392.4 | ₹1,088.65 | ₹1,366 | 4,00,275 | 5,33,750 |
| 4 Jun 2024 | ₹1,350 | ₹1,350 | ₹145.75 | ₹202.05 | 6,41,08,400 | 43,17,500 |
| 5 Jun 2024 | ₹210 | ₹644.05 | ₹94 | ₹525.55 | 8,63,85,925 | 35,23,450 |
| 6 Jun 2024 | ₹594.1 | ₹893.6 | ₹589.1 | ₹820 | 23,87,750 | 29,35,075 |