NIFTY 50 21,000 CE traded across 23 sessions from 27 Aug 2024 to 26 Sept 2024, with a life-high of ₹5,442.8 and a low of ₹3,800. Final close ₹5,225.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Aug 2024 | ₹4,122 | ₹4,170 | ₹4,075.45 | ₹4,088.25 | 42,075 | 1,96,050 |
| 28 Aug 2024 | ₹4,081.55 | ₹4,220.65 | ₹4,070 | ₹4,130 | 99,675 | 2,84,875 |
| 29 Aug 2024 | ₹4,130 | ₹4,247.25 | ₹4,079.45 | ₹4,236.45 | 2,07,075 | 4,73,225 |
| 30 Aug 2024 | ₹4,236.45 | ₹4,368 | ₹4,236.45 | ₹4,368 | 8,175 | 4,75,650 |
| 2 Sept 2024 | ₹4,370 | ₹4,381.2 | ₹4,272 | ₹4,317.45 | 4,225 | 4,76,500 |
| 3 Sept 2024 | ₹4,300 | ₹4,349 | ₹4,295 | ₹4,322 | 9,200 | 4,79,750 |
| 4 Sept 2024 | ₹4,150 | ₹4,239 | ₹4,150 | ₹4,228.85 | 5,775 | 4,80,325 |
| 5 Sept 2024 | ₹4,229.75 | ₹4,256.35 | ₹4,202.05 | ₹4,202.05 | 6,025 | 4,81,650 |
| 6 Sept 2024 | ₹4,140 | ₹4,155 | ₹3,841.6 | ₹3,885.4 | 15,125 | 4,78,150 |
| 9 Sept 2024 | ₹3,840 | ₹3,972.55 | ₹3,800 | ₹3,972.4 | 7,300 | 4,73,250 |
| 10 Sept 2024 | ₹4,005 | ₹4,155.6 | ₹3,900 | ₹4,083.35 | 15,125 | 4,72,675 |
| 11 Sept 2024 | ₹4,040 | ₹4,115 | ₹3,900 | ₹3,935.15 | 5,200 | 4,69,325 |
| 12 Sept 2024 | ₹4,040 | ₹4,371.85 | ₹3,980 | ₹4,310 | 12,125 | 4,71,475 |
| 13 Sept 2024 | ₹4,340 | ₹4,400 | ₹4,285 | ₹4,363.25 | 5,875 | 4,68,725 |
| 16 Sept 2024 | ₹4,430.1 | ₹4,466.1 | ₹4,360 | ₹4,431.2 | 6,400 | 4,67,125 |
| 17 Sept 2024 | ₹4,400 | ₹4,455.1 | ₹4,376 | ₹4,437.85 | 5,225 | 4,64,500 |
| 18 Sept 2024 | ₹4,437.1 | ₹4,503 | ₹4,310 | ₹4,364.95 | 11,575 | 4,58,150 |
| 19 Sept 2024 | ₹4,598.6 | ₹4,622.65 | ₹4,430 | ₹4,496.65 | 13,050 | 4,50,975 |
| 20 Sept 2024 | ₹4,514.85 | ₹4,791.65 | ₹4,460 | ₹4,788.1 | 46,525 | 4,14,725 |
| 23 Sept 2024 | ₹4,800 | ₹4,945.25 | ₹4,800 | ₹4,912.65 | 59,950 | 3,64,825 |
| 24 Sept 2024 | ₹4,946.7 | ₹5,442.8 | ₹4,925 | ₹4,951.95 | 72,775 | 3,03,025 |
| 25 Sept 2024 | ₹4,921 | ₹5,023 | ₹4,880 | ₹5,007.15 | 90,150 | 2,16,775 |
| 26 Sept 2024 | ₹5,065 | ₹5,262 | ₹5,030 | ₹5,225 | 1,88,825 | 86,825 |