NIFTY 50 16,000 CE traded across 23 sessions from 27 Aug 2024 to 26 Sept 2024, with a life-high of ₹10,280 and a low of ₹8,740. Final close ₹10,216.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Aug 2024 | ₹9,070 | ₹9,082.05 | ₹9,014.65 | ₹9,048.35 | 1,350 | 4,73,175 |
| 28 Aug 2024 | ₹9,050 | ₹9,171.8 | ₹9,050 | ₹9,094.1 | 2,575 | 4,71,150 |
| 29 Aug 2024 | ₹9,038 | ₹9,220 | ₹9,038 | ₹9,175 | 5,725 | 4,71,775 |
| 30 Aug 2024 | ₹9,240 | ₹9,329.75 | ₹9,201 | ₹9,329.75 | 18,975 | 4,71,825 |
| 2 Sept 2024 | ₹9,300 | ₹9,399.55 | ₹9,000.15 | ₹9,289 | 2,525 | 4,73,800 |
| 3 Sept 2024 | ₹9,240 | ₹9,316.4 | ₹9,240 | ₹9,299.35 | 775 | 4,73,725 |
| 4 Sept 2024 | ₹9,198.2 | ₹9,198.2 | ₹9,079 | ₹9,190 | 7,900 | 4,67,975 |
| 5 Sept 2024 | ₹9,206 | ₹9,210.05 | ₹9,150.05 | ₹9,179.15 | 7,700 | 4,62,000 |
| 6 Sept 2024 | ₹9,080 | ₹9,080 | ₹8,784.95 | ₹8,911.6 | 15,275 | 4,59,175 |
| 9 Sept 2024 | ₹8,740 | ₹9,000 | ₹8,740 | ₹8,955.4 | 68,075 | 3,94,875 |
| 10 Sept 2024 | ₹8,990.05 | ₹9,121.5 | ₹8,895 | ₹9,057.6 | 15,450 | 3,82,325 |
| 11 Sept 2024 | ₹9,088.05 | ₹9,088.05 | ₹8,863.15 | ₹8,900.8 | 11,225 | 3,82,325 |
| 12 Sept 2024 | ₹8,974.45 | ₹9,345.9 | ₹8,940 | ₹9,306.5 | 15,025 | 3,70,875 |
| 13 Sept 2024 | ₹9,387.45 | ₹9,387.45 | ₹9,308.4 | ₹9,350 | 9,075 | 3,63,600 |
| 16 Sept 2024 | ₹9,380 | ₹9,432.4 | ₹9,365.35 | ₹9,430 | 675 | 3,63,625 |
| 17 Sept 2024 | ₹9,355 | ₹9,455.5 | ₹9,311.05 | ₹9,450 | 34,450 | 3,33,650 |
| 18 Sept 2024 | ₹9,470.65 | ₹9,501.1 | ₹9,200 | ₹9,400 | 1,100 | 3,33,425 |
| 19 Sept 2024 | ₹9,509.75 | ₹9,620.55 | ₹9,400.55 | ₹9,498.4 | 2,325 | 3,33,175 |
| 20 Sept 2024 | ₹9,471.35 | ₹9,800 | ₹9,471.35 | ₹9,788.2 | 1,175 | 3,33,100 |
| 23 Sept 2024 | ₹9,920 | ₹9,920 | ₹9,831.6 | ₹9,910 | 4,550 | 3,29,725 |
| 24 Sept 2024 | ₹9,975 | ₹9,975 | ₹9,925 | ₹9,935 | 17,600 | 3,14,675 |
| 25 Sept 2024 | ₹9,925 | ₹9,995 | ₹9,873.05 | ₹9,975 | 1,53,625 | 1,66,900 |
| 26 Sept 2024 | ₹10,050 | ₹10,280 | ₹10,007.1 | ₹10,216.2 | 1,74,550 | 50,625 |