NIFTY 50 22,000 CE traded across 22 sessions from 30 Jul 2024 to 29 Aug 2024, with a life-high of ₹3,205.8 and a low of ₹2,025.45. Final close ₹3,157.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 30 Jul 2024 | ₹2,847 | ₹2,991.95 | ₹2,847 | ₹2,899 | 18,925 | 4,77,300 |
| 31 Jul 2024 | ₹2,945.05 | ₹3,033.75 | ₹2,910 | ₹3,004.65 | 20,825 | 4,84,125 |
| 1 Aug 2024 | ₹3,060 | ₹3,100 | ₹2,975 | ₹3,010 | 14,125 | 4,82,350 |
| 2 Aug 2024 | ₹2,900 | ₹2,900 | ₹2,660 | ₹2,691 | 14,850 | 4,72,150 |
| 5 Aug 2024 | ₹2,450 | ₹2,450 | ₹2,025.45 | ₹2,144.75 | 44,500 | 4,63,525 |
| 6 Aug 2024 | ₹2,282.85 | ₹2,410 | ₹2,042.65 | ₹2,111 | 27,100 | 4,63,500 |
| 7 Aug 2024 | ₹2,200 | ₹2,403.05 | ₹2,200 | ₹2,369 | 10,375 | 4,59,975 |
| 8 Aug 2024 | ₹2,282.55 | ₹2,350 | ₹2,122 | ₹2,122 | 22,100 | 4,52,900 |
| 9 Aug 2024 | ₹2,355 | ₹2,434 | ₹2,331.8 | ₹2,402.65 | 6,750 | 4,50,575 |
| 12 Aug 2024 | ₹2,350 | ₹2,520 | ₹2,285 | ₹2,354.7 | 8,625 | 4,45,075 |
| 13 Aug 2024 | ₹2,335 | ₹2,389 | ₹2,144.15 | ₹2,156.3 | 16,225 | 4,39,750 |
| 14 Aug 2024 | ₹2,162.65 | ₹2,219.75 | ₹2,125 | ₹2,174 | 5,350 | 4,37,450 |
| 16 Aug 2024 | ₹2,350 | ₹2,600 | ₹2,240 | ₹2,599.7 | 10,075 | 4,34,700 |
| 19 Aug 2024 | ₹2,650 | ₹2,650 | ₹2,540.15 | ₹2,597.05 | 6,875 | 4,32,900 |
| 20 Aug 2024 | ₹2,635 | ₹2,759 | ₹2,627 | ₹2,712.8 | 9,150 | 4,30,950 |
| 21 Aug 2024 | ₹2,700 | ₹2,801.75 | ₹2,689.5 | ₹2,801.75 | 14,550 | 4,27,950 |
| 22 Aug 2024 | ₹2,843.1 | ₹2,866.15 | ₹2,817.35 | ₹2,836.8 | 11,150 | 4,23,350 |
| 23 Aug 2024 | ₹2,841.3 | ₹2,884.55 | ₹2,795.6 | ₹2,864.9 | 20,575 | 4,20,800 |
| 26 Aug 2024 | ₹2,900 | ₹3,092.55 | ₹2,900 | ₹3,049 | 50,450 | 3,99,900 |
| 27 Aug 2024 | ₹3,035.4 | ₹3,089.5 | ₹2,990 | ₹3,012 | 75,150 | 3,88,950 |
| 28 Aug 2024 | ₹3,000 | ₹3,150 | ₹2,987.5 | ₹3,057.35 | 1,01,600 | 3,61,950 |
| 29 Aug 2024 | ₹3,034.25 | ₹3,205.8 | ₹2,990.6 | ₹3,157.35 | 1,43,400 | 3,56,750 |