NIFTY 50 25,100 CE traded across 22 sessions from 21 Aug 2024 to 19 Sept 2024, with a life-high of ₹526.05 and a low of ₹82.35. Final close ₹315.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 21 Aug 2024 | ₹295.25 | ₹295.25 | ₹205.15 | ₹217.5 | 400 | 325 |
| 22 Aug 2024 | ₹218.75 | ₹232.6 | ₹218.75 | ₹223.5 | 750 | 450 |
| 23 Aug 2024 | ₹223.5 | ₹242 | ₹218.25 | ₹232.95 | 725 | 575 |
| 26 Aug 2024 | ₹230 | ₹337.45 | ₹230 | ₹327.55 | 6,700 | 3,450 |
| 27 Aug 2024 | ₹321 | ₹342.1 | ₹290.5 | ₹290.5 | 7,325 | 5,975 |
| 28 Aug 2024 | ₹290.5 | ₹362.05 | ₹280.35 | ₹308.55 | 15,275 | 7,500 |
| 29 Aug 2024 | ₹312 | ₹376.65 | ₹277 | ₹364 | 31,375 | 12,625 |
| 30 Aug 2024 | ₹364 | ₹427.25 | ₹364 | ₹426.1 | 29,175 | 11,025 |
| 2 Sept 2024 | ₹415 | ₹434.15 | ₹360 | ₹380 | 16,150 | 13,100 |
| 3 Sept 2024 | ₹383.6 | ₹407.25 | ₹371.45 | ₹374 | 5,600 | 13,650 |
| 4 Sept 2024 | ₹300 | ₹321.9 | ₹266.9 | ₹300.7 | 1,86,650 | 46,725 |
| 5 Sept 2024 | ₹345 | ₹345 | ₹286.2 | ₹288.5 | 1,16,300 | 73,225 |
| 6 Sept 2024 | ₹241.75 | ₹271.55 | ₹132.75 | ₹147 | 18,49,325 | 2,81,625 |
| 9 Sept 2024 | ₹137.9 | ₹151.6 | ₹97.6 | ₹141 | 16,31,375 | 3,59,150 |
| 10 Sept 2024 | ₹160.55 | ₹202.2 | ₹105.45 | ₹155.95 | 45,22,725 | 5,49,350 |
| 11 Sept 2024 | ₹141.1 | ₹170.4 | ₹82.35 | ₹90 | 86,35,475 | 12,27,075 |
| 12 Sept 2024 | ₹135 | ₹365 | ₹101.8 | ₹285 | 2,11,17,500 | 11,35,875 |
| 13 Sept 2024 | ₹325 | ₹347.1 | ₹250.95 | ₹283.5 | 46,05,375 | 10,42,450 |
| 16 Sept 2024 | ₹309.95 | ₹381.05 | ₹278.55 | ₹330.6 | 30,92,075 | 8,08,000 |
| 17 Sept 2024 | ₹350 | ₹368.65 | ₹279.95 | ₹338 | 22,34,900 | 7,32,600 |
| 18 Sept 2024 | ₹319.25 | ₹407 | ₹234.35 | ₹295 | 23,19,150 | 6,56,150 |
| 19 Sept 2024 | ₹368.9 | ₹526.05 | ₹277.1 | ₹315.4 | 17,99,275 | 3,85,200 |