NIFTY 50 23,000 CE traded across 23 sessions from 27 Aug 2024 to 26 Sept 2024, with a life-high of ₹3,259.45 and a low of ₹1,834.6. Final close ₹3,221.95.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Aug 2024 | ₹2,160 | ₹2,218 | ₹2,110.85 | ₹2,132 | 1,14,425 | 4,58,775 |
| 28 Aug 2024 | ₹2,150 | ₹2,262.15 | ₹2,109.4 | ₹2,173.5 | 1,40,750 | 5,59,800 |
| 29 Aug 2024 | ₹2,160.05 | ₹2,286.25 | ₹2,120 | ₹2,269.95 | 2,31,000 | 7,11,225 |
| 30 Aug 2024 | ₹2,300 | ₹2,402.7 | ₹2,289 | ₹2,398.15 | 52,425 | 7,15,950 |
| 2 Sept 2024 | ₹2,400 | ₹2,410.1 | ₹2,300 | ₹2,338 | 29,425 | 7,12,850 |
| 3 Sept 2024 | ₹2,341.15 | ₹2,390 | ₹2,325 | ₹2,345 | 30,475 | 7,13,775 |
| 4 Sept 2024 | ₹2,185.85 | ₹2,264.95 | ₹2,172.55 | ₹2,260.9 | 34,725 | 7,05,225 |
| 5 Sept 2024 | ₹2,294.8 | ₹2,320.15 | ₹2,231.75 | ₹2,231.75 | 25,525 | 7,12,125 |
| 6 Sept 2024 | ₹2,190 | ₹2,210 | ₹1,873.8 | ₹1,915 | 72,125 | 6,95,475 |
| 9 Sept 2024 | ₹1,880 | ₹2,000 | ₹1,834.6 | ₹1,997.9 | 27,750 | 7,00,700 |
| 10 Sept 2024 | ₹2,030 | ₹2,169.5 | ₹1,935.7 | ₹2,099.9 | 34,675 | 6,86,350 |
| 11 Sept 2024 | ₹2,039.25 | ₹2,135 | ₹1,910 | ₹1,950 | 25,350 | 6,82,650 |
| 12 Sept 2024 | ₹2,050 | ₹2,422.95 | ₹1,999.7 | ₹2,332.65 | 50,125 | 6,77,750 |
| 13 Sept 2024 | ₹2,352.55 | ₹2,430.2 | ₹2,300 | ₹2,370 | 40,200 | 6,50,975 |
| 16 Sept 2024 | ₹2,405.65 | ₹2,474 | ₹2,368.5 | ₹2,432.05 | 25,300 | 6,43,750 |
| 17 Sept 2024 | ₹2,446.2 | ₹2,472.75 | ₹2,385 | ₹2,447.25 | 21,925 | 6,33,775 |
| 18 Sept 2024 | ₹2,418.05 | ₹2,510.25 | ₹2,339 | ₹2,365.9 | 17,875 | 6,28,775 |
| 19 Sept 2024 | ₹2,450 | ₹2,635.1 | ₹2,425 | ₹2,498.25 | 69,675 | 6,24,775 |
| 20 Sept 2024 | ₹2,540 | ₹2,785.85 | ₹2,442.6 | ₹2,785.85 | 95,350 | 5,99,975 |
| 23 Sept 2024 | ₹2,899.95 | ₹2,950 | ₹2,855 | ₹2,915 | 95,625 | 5,11,550 |
| 24 Sept 2024 | ₹2,930 | ₹2,999.25 | ₹2,930 | ₹2,958.45 | 1,05,075 | 4,72,450 |
| 25 Sept 2024 | ₹2,930.05 | ₹3,027.45 | ₹2,885.65 | ₹3,005.3 | 1,08,675 | 4,46,725 |
| 26 Sept 2024 | ₹3,030.05 | ₹3,259.45 | ₹3,028.7 | ₹3,221.95 | 2,41,600 | 4,07,950 |