NIFTY 50 20,000 CE traded across 22 sessions from 28 May 2024 to 27 Jun 2024, with a life-high of ₹4,065.05 and a low of ₹1,584.75. Final close ₹4,049.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 28 May 2024 | ₹3,120.85 | ₹3,159.1 | ₹3,050.4 | ₹3,055.55 | 39,125 | 5,99,025 |
| 29 May 2024 | ₹3,010.05 | ₹3,010.05 | ₹2,875.7 | ₹2,877.5 | 1,26,475 | 6,51,075 |
| 30 May 2024 | ₹2,874.8 | ₹2,874.85 | ₹2,614.1 | ₹2,698.4 | 2,17,775 | 7,40,525 |
| 31 May 2024 | ₹2,500 | ₹2,806.45 | ₹2,500 | ₹2,740 | 48,975 | 7,25,850 |
| 3 Jun 2024 | ₹3,350 | ₹3,450 | ₹3,200 | ₹3,450 | 26,000 | 7,19,600 |
| 4 Jun 2024 | ₹3,001 | ₹3,073.2 | ₹1,584.75 | ₹2,077.75 | 1,71,950 | 7,17,775 |
| 5 Jun 2024 | ₹2,155.5 | ₹2,723 | ₹1,924.45 | ₹2,603 | 1,09,200 | 7,32,475 |
| 6 Jun 2024 | ₹2,757.1 | ₹2,977.2 | ₹2,717.8 | ₹2,930.95 | 23,050 | 7,30,025 |
| 7 Jun 2024 | ₹2,883.8 | ₹3,341.35 | ₹2,883.8 | ₹3,325.4 | 21,025 | 7,32,750 |
| 10 Jun 2024 | ₹3,384.15 | ₹3,400 | ₹3,213.45 | ₹3,235 | 35,100 | 7,29,225 |
| 11 Jun 2024 | ₹3,240.5 | ₹3,441.45 | ₹3,225 | ₹3,297.8 | 36,750 | 7,10,825 |
| 12 Jun 2024 | ₹3,317 | ₹3,468.05 | ₹3,317 | ₹3,355 | 14,175 | 7,06,625 |
| 13 Jun 2024 | ₹3,449.25 | ₹3,460 | ₹3,368.55 | ₹3,390 | 26,950 | 7,00,575 |
| 14 Jun 2024 | ₹3,420.4 | ₹3,486.6 | ₹3,358.55 | ₹3,450.05 | 16,900 | 6,88,175 |
| 18 Jun 2024 | ₹3,545 | ₹3,603.2 | ₹3,535.05 | ₹3,563.65 | 28,650 | 6,76,000 |
| 19 Jun 2024 | ₹3,592.25 | ₹3,646.45 | ₹3,437.9 | ₹3,503 | 18,375 | 6,73,675 |
| 20 Jun 2024 | ₹3,481 | ₹3,630.35 | ₹3,450 | ₹3,599.25 | 44,775 | 6,43,700 |
| 21 Jun 2024 | ₹3,590 | ₹3,628.35 | ₹3,423.8 | ₹3,463.25 | 35,475 | 6,35,100 |
| 24 Jun 2024 | ₹3,380 | ₹3,599.4 | ₹3,338.8 | ₹3,565.85 | 52,075 | 6,26,075 |
| 25 Jun 2024 | ₹3,576.1 | ₹3,747.85 | ₹3,573.7 | ₹3,746.7 | 68,625 | 6,12,650 |
| 26 Jun 2024 | ₹3,746.7 | ₹3,901.4 | ₹3,678.25 | ₹3,860.15 | 1,08,275 | 6,11,325 |
| 27 Jun 2024 | ₹3,840.05 | ₹4,065.05 | ₹3,800.05 | ₹4,049.95 | 2,62,675 | 6,09,675 |