NIFTY 50 24,200 CE traded across 23 sessions from 27 Aug 2024 to 26 Sept 2024, with a life-high of ₹2,057 and a low of ₹737.4. Final close ₹2,019.85.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Aug 2024 | ₹1,053.55 | ₹1,085.6 | ₹1,006 | ₹1,017.55 | 8,800 | 86,600 |
| 28 Aug 2024 | ₹1,013.6 | ₹1,122.95 | ₹1,000 | ₹1,046.5 | 20,175 | 88,475 |
| 29 Aug 2024 | ₹1,035.6 | ₹1,150 | ₹985.3 | ₹1,135 | 51,950 | 1,07,800 |
| 30 Aug 2024 | ₹1,161.6 | ₹1,248.55 | ₹1,149 | ₹1,244.9 | 17,025 | 97,925 |
| 2 Sept 2024 | ₹1,236.35 | ₹1,259.35 | ₹1,166.3 | ₹1,185.2 | 3,775 | 96,850 |
| 3 Sept 2024 | ₹1,190 | ₹1,237.2 | ₹1,176.3 | ₹1,190 | 4,725 | 96,275 |
| 4 Sept 2024 | ₹1,052.3 | ₹1,134.1 | ₹1,028.3 | ₹1,112.75 | 24,525 | 89,875 |
| 5 Sept 2024 | ₹1,160 | ₹1,161.75 | ₹1,091 | ₹1,091.2 | 10,175 | 89,525 |
| 6 Sept 2024 | ₹1,026.3 | ₹1,040 | ₹791.85 | ₹820 | 17,500 | 85,675 |
| 9 Sept 2024 | ₹821.65 | ₹866.55 | ₹737.4 | ₹862.25 | 21,850 | 81,975 |
| 10 Sept 2024 | ₹880 | ₹1,009 | ₹801 | ₹940 | 17,950 | 80,675 |
| 11 Sept 2024 | ₹905 | ₹975 | ₹778.5 | ₹810 | 17,850 | 82,825 |
| 12 Sept 2024 | ₹895 | ₹1,235 | ₹852.3 | ₹1,149.35 | 28,050 | 77,350 |
| 13 Sept 2024 | ₹1,201 | ₹1,247.35 | ₹1,124.8 | ₹1,191.2 | 20,200 | 76,350 |
| 16 Sept 2024 | ₹1,260.85 | ₹1,281 | ₹1,183.1 | ₹1,249.5 | 5,975 | 75,425 |
| 17 Sept 2024 | ₹1,235 | ₹1,272 | ₹1,235 | ₹1,260 | 1,900 | 75,300 |
| 18 Sept 2024 | ₹1,250 | ₹1,322.8 | ₹1,153.35 | ₹1,186.8 | 7,400 | 74,500 |
| 19 Sept 2024 | ₹1,400 | ₹1,431.15 | ₹1,238 | ₹1,310 | 9,800 | 72,825 |
| 20 Sept 2024 | ₹1,310 | ₹1,574.25 | ₹1,278 | ₹1,559.3 | 3,475 | 71,600 |
| 23 Sept 2024 | ₹1,607.5 | ₹1,754.45 | ₹1,607.45 | ₹1,719 | 3,450 | 70,100 |
| 24 Sept 2024 | ₹1,734 | ₹1,796.8 | ₹1,732 | ₹1,751.3 | 5,050 | 66,600 |
| 25 Sept 2024 | ₹1,718.05 | ₹1,827.45 | ₹1,695 | ₹1,799 | 7,375 | 65,350 |
| 26 Sept 2024 | ₹1,825 | ₹2,057 | ₹1,825 | ₹2,019.85 | 40,375 | 62,900 |