NIFTY 50 22,000 CE traded across 22 sessions from 14 May 2024 to 13 Jun 2024, with a life-high of ₹1,459.1 and a low of ₹278.25. Final close ₹1,400.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 14 May 2024 | ₹750.4 | ₹811.25 | ₹727 | ₹772.05 | 6,800 | 5,400 |
| 15 May 2024 | ₹795 | ₹804 | ₹722.75 | ₹745.45 | 1,750 | 5,775 |
| 16 May 2024 | ₹802.4 | ₹853.85 | ₹698 | ₹844 | 9,375 | 11,550 |
| 17 May 2024 | ₹830.05 | ₹879.35 | ₹794.7 | ₹858.6 | 10,975 | 8,700 |
| 21 May 2024 | ₹896.5 | ₹990.2 | ₹880 | ₹944.5 | 11,850 | 11,275 |
| 22 May 2024 | ₹954.2 | ₹979.7 | ₹889.95 | ₹979.7 | 3,250 | 12,475 |
| 23 May 2024 | ₹999.75 | ₹1,225 | ₹999.75 | ₹1,225 | 7,600 | 11,700 |
| 24 May 2024 | ₹1,225 | ₹1,290 | ₹1,201 | ₹1,251 | 6,900 | 10,675 |
| 27 May 2024 | ₹1,275 | ₹1,366 | ₹1,199 | ₹1,245.85 | 5,275 | 11,450 |
| 28 May 2024 | ₹1,247.95 | ₹1,273 | ₹1,174.9 | ₹1,174.9 | 11,675 | 13,375 |
| 29 May 2024 | ₹1,120 | ₹1,133 | ₹1,035.55 | ₹1,036.3 | 7,850 | 11,975 |
| 30 May 2024 | ₹985 | ₹996 | ₹820 | ₹887.45 | 23,725 | 15,350 |
| 31 May 2024 | ₹882.25 | ₹946.65 | ₹816.5 | ₹925.9 | 25,975 | 25,250 |
| 3 Jun 2024 | ₹1,250 | ₹1,457 | ₹1,189.9 | ₹1,457 | 49,500 | 33,725 |
| 4 Jun 2024 | ₹1,434.7 | ₹1,434.7 | ₹282.85 | ₹439.95 | 31,30,100 | 3,65,150 |
| 5 Jun 2024 | ₹456.65 | ₹749.6 | ₹278.25 | ₹653.45 | 44,65,350 | 6,62,450 |
| 6 Jun 2024 | ₹654.05 | ₹961.15 | ₹654.05 | ₹920.35 | 6,34,375 | 6,35,650 |
| 7 Jun 2024 | ₹898.7 | ₹1,328.1 | ₹849.55 | ₹1,323.8 | 2,91,425 | 6,14,225 |
| 10 Jun 2024 | ₹1,355.1 | ₹1,399.1 | ₹1,196.5 | ₹1,208 | 2,23,900 | 4,97,825 |
| 11 Jun 2024 | ₹1,220.65 | ₹1,426.1 | ₹1,190.85 | ₹1,279.65 | 1,00,925 | 4,76,950 |
| 12 Jun 2024 | ₹1,306.1 | ₹1,459.1 | ₹1,305.3 | ₹1,329.05 | 1,18,050 | 4,10,550 |
| 13 Jun 2024 | ₹1,424.55 | ₹1,436.5 | ₹1,353.4 | ₹1,400.95 | 1,77,175 | 2,71,200 |