NIFTY 50 22,000 CE traded across 23 sessions from 27 Aug 2024 to 26 Sept 2024, with a life-high of ₹4,261.85 and a low of ₹2,818. Final close ₹4,224.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Aug 2024 | ₹3,139.8 | ₹3,194.4 | ₹3,103.7 | ₹3,103.7 | 40,775 | 3,90,650 |
| 28 Aug 2024 | ₹3,109.95 | ₹3,237.75 | ₹3,076.4 | ₹3,142.1 | 60,300 | 4,01,150 |
| 29 Aug 2024 | ₹3,100 | ₹3,260 | ₹3,100 | ₹3,251 | 1,22,725 | 4,43,550 |
| 30 Aug 2024 | ₹3,300 | ₹3,385.85 | ₹3,265.1 | ₹3,385.85 | 30,050 | 4,62,300 |
| 2 Sept 2024 | ₹3,384.45 | ₹3,394.9 | ₹3,288.1 | ₹3,317.05 | 11,550 | 4,60,550 |
| 3 Sept 2024 | ₹3,327.45 | ₹3,374 | ₹3,312.7 | ₹3,337.85 | 8,050 | 4,63,750 |
| 4 Sept 2024 | ₹3,200 | ₹3,253 | ₹3,152.35 | ₹3,240 | 13,675 | 4,56,000 |
| 5 Sept 2024 | ₹3,268 | ₹3,302.7 | ₹3,222 | ₹3,222 | 6,100 | 4,56,175 |
| 6 Sept 2024 | ₹3,200 | ₹3,200 | ₹2,851 | ₹2,895.7 | 52,450 | 4,30,975 |
| 9 Sept 2024 | ₹2,850 | ₹2,985.5 | ₹2,818 | ₹2,983.65 | 24,375 | 4,20,300 |
| 10 Sept 2024 | ₹3,030.65 | ₹3,155.4 | ₹2,912.65 | ₹3,084.55 | 25,975 | 4,16,050 |
| 11 Sept 2024 | ₹3,060 | ₹3,130 | ₹2,905 | ₹2,940 | 15,225 | 4,12,900 |
| 12 Sept 2024 | ₹3,050 | ₹3,392.95 | ₹2,990.95 | ₹3,322.75 | 16,300 | 4,08,950 |
| 13 Sept 2024 | ₹3,380.65 | ₹3,412.85 | ₹3,289.45 | ₹3,363.9 | 63,675 | 3,51,400 |
| 16 Sept 2024 | ₹3,450 | ₹3,470 | ₹3,365.4 | ₹3,429 | 14,100 | 3,42,975 |
| 17 Sept 2024 | ₹3,420 | ₹3,464.95 | ₹3,380 | ₹3,442 | 6,575 | 3,37,800 |
| 18 Sept 2024 | ₹3,440 | ₹3,507.25 | ₹3,301 | ₹3,374.95 | 12,050 | 3,30,725 |
| 19 Sept 2024 | ₹3,560 | ₹3,645.65 | ₹3,420 | ₹3,495.15 | 12,025 | 3,25,050 |
| 20 Sept 2024 | ₹3,555.6 | ₹3,798.95 | ₹3,450 | ₹3,798.95 | 49,400 | 2,84,950 |
| 23 Sept 2024 | ₹3,890 | ₹3,961.2 | ₹3,854.75 | ₹3,926.15 | 37,150 | 2,79,000 |
| 24 Sept 2024 | ₹3,940 | ₹4,005.75 | ₹3,930 | ₹3,961.9 | 45,550 | 2,75,000 |
| 25 Sept 2024 | ₹3,937.15 | ₹4,028.6 | ₹3,885.85 | ₹4,016.4 | 62,875 | 2,59,050 |
| 26 Sept 2024 | ₹4,040 | ₹4,261.85 | ₹4,031.7 | ₹4,224.25 | 1,24,850 | 2,52,400 |