NIFTY 50 25,000 CE traded across 23 sessions from 20 Aug 2024 to 19 Sept 2024, with a life-high of ₹625.5 and a low of ₹118.05. Final close ₹416.35.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 20 Aug 2024 | ₹221.5 | ₹260.15 | ₹214.5 | ₹238.1 | 4,375 | 2,900 |
| 21 Aug 2024 | ₹236.05 | ₹279.25 | ₹227.4 | ₹262.3 | 9,150 | 3,775 |
| 22 Aug 2024 | ₹300 | ₹300 | ₹268.25 | ₹277.95 | 5,900 | 4,850 |
| 23 Aug 2024 | ₹259 | ₹292.75 | ₹249.65 | ₹290 | 21,525 | 13,600 |
| 26 Aug 2024 | ₹305 | ₹408.05 | ₹296.05 | ₹376.05 | 39,900 | 12,475 |
| 27 Aug 2024 | ₹416 | ₹416 | ₹340.95 | ₹353.25 | 22,975 | 14,200 |
| 28 Aug 2024 | ₹338.9 | ₹428.25 | ₹338.9 | ₹372.6 | 26,875 | 18,475 |
| 29 Aug 2024 | ₹359.45 | ₹447.05 | ₹325.05 | ₹421.85 | 41,400 | 17,575 |
| 30 Aug 2024 | ₹440 | ₹492.45 | ₹434.35 | ₹491.9 | 25,950 | 20,050 |
| 2 Sept 2024 | ₹492.95 | ₹506.7 | ₹428 | ₹449.95 | 12,550 | 20,450 |
| 3 Sept 2024 | ₹450 | ₹480 | ₹440 | ₹444.5 | 6,950 | 23,925 |
| 4 Sept 2024 | ₹350 | ₹387.3 | ₹326 | ₹375 | 2,89,225 | 47,575 |
| 5 Sept 2024 | ₹388 | ₹414.85 | ₹350.85 | ₹353.4 | 2,12,000 | 1,15,150 |
| 6 Sept 2024 | ₹335.95 | ₹336.3 | ₹173.35 | ₹190.8 | 30,69,350 | 6,37,750 |
| 9 Sept 2024 | ₹170.05 | ₹198.3 | ₹131.6 | ₹188 | 31,11,975 | 7,61,425 |
| 10 Sept 2024 | ₹180 | ₹263.8 | ₹145 | ₹212 | 74,08,425 | 8,92,050 |
| 11 Sept 2024 | ₹212 | ₹230 | ₹118.05 | ₹129.15 | 1,19,21,450 | 20,36,275 |
| 12 Sept 2024 | ₹168.95 | ₹447.35 | ₹145.1 | ₹364 | 3,28,97,150 | 25,79,125 |
| 13 Sept 2024 | ₹395.05 | ₹434 | ₹326.55 | ₹365.25 | 59,82,925 | 16,28,600 |
| 16 Sept 2024 | ₹398.85 | ₹472 | ₹363.15 | ₹420.75 | 25,42,250 | 13,06,525 |
| 17 Sept 2024 | ₹435 | ₹464.4 | ₹367.85 | ₹429.3 | 22,21,575 | 9,77,425 |
| 18 Sept 2024 | ₹415 | ₹502.8 | ₹313.35 | ₹382 | 33,88,825 | 7,54,650 |
| 19 Sept 2024 | ₹469.95 | ₹625.5 | ₹375.5 | ₹416.35 | 27,19,550 | 4,38,325 |