NIFTY 50 21,000 CE traded across 22 sessions from 30 Jul 2024 to 29 Aug 2024, with a life-high of ₹4,210.7 and a low of ₹2,951.65. Final close ₹4,158.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jul 2024 | ₹3,863.8 | ₹3,975.75 | ₹3,856.85 | ₹3,882.95 | 6,000 | 5,27,100 |
| 31 Jul 2024 | ₹3,902.65 | ₹3,995 | ₹3,889.7 | ₹3,989.35 | 11,750 | 5,31,075 |
| 1 Aug 2024 | ₹4,060.1 | ₹4,108.4 | ₹3,963.05 | ₹3,994.05 | 9,975 | 5,31,175 |
| 2 Aug 2024 | ₹3,800 | ₹3,840 | ₹3,640 | ₹3,670.75 | 55,075 | 5,52,500 |
| 5 Aug 2024 | ₹3,400 | ₹3,400 | ₹2,951.65 | ₹3,094.9 | 1,24,175 | 5,33,350 |
| 6 Aug 2024 | ₹3,286.9 | ₹3,373.95 | ₹3,000 | ₹3,074.2 | 17,700 | 5,25,775 |
| 7 Aug 2024 | ₹3,288.15 | ₹3,357.95 | ₹3,201.4 | ₹3,351.05 | 13,000 | 5,28,700 |
| 8 Aug 2024 | ₹3,260 | ₹3,345.1 | ₹3,094 | ₹3,102.4 | 34,400 | 5,00,175 |
| 9 Aug 2024 | ₹3,365 | ₹3,426.25 | ₹3,332.5 | ₹3,383.5 | 24,675 | 4,81,375 |
| 12 Aug 2024 | ₹3,360 | ₹3,500.05 | ₹3,265 | ₹3,350 | 17,425 | 4,70,675 |
| 13 Aug 2024 | ₹3,343.65 | ₹3,365.2 | ₹3,115 | ₹3,144 | 3,400 | 4,68,300 |
| 14 Aug 2024 | ₹3,142.1 | ₹3,216 | ₹3,120 | ₹3,157 | 9,750 | 4,65,450 |
| 16 Aug 2024 | ₹3,371.8 | ₹3,596.05 | ₹3,235 | ₹3,589.95 | 40,500 | 4,38,100 |
| 19 Aug 2024 | ₹3,632.95 | ₹3,633.65 | ₹3,530 | ₹3,580.9 | 10,175 | 4,30,050 |
| 20 Aug 2024 | ₹3,630 | ₹3,755 | ₹3,619.25 | ₹3,706.9 | 22,750 | 4,16,950 |
| 21 Aug 2024 | ₹3,715 | ₹3,799.55 | ₹3,685 | ₹3,788.05 | 22,425 | 4,18,975 |
| 22 Aug 2024 | ₹3,828.25 | ₹3,865 | ₹3,811 | ₹3,831.5 | 14,625 | 4,11,750 |
| 23 Aug 2024 | ₹3,812 | ₹3,875 | ₹3,792.5 | ₹3,861.2 | 17,300 | 3,98,925 |
| 26 Aug 2024 | ₹3,900 | ₹4,070 | ₹3,900 | ₹4,047.25 | 71,025 | 3,62,550 |
| 27 Aug 2024 | ₹4,039.5 | ₹4,091.85 | ₹3,989 | ₹4,005.95 | 50,850 | 3,20,900 |
| 28 Aug 2024 | ₹3,995.55 | ₹4,150.5 | ₹3,994.3 | ₹4,056.7 | 87,825 | 2,59,975 |
| 29 Aug 2024 | ₹4,044.05 | ₹4,210.7 | ₹3,990.1 | ₹4,158.4 | 1,63,850 | 2,10,150 |