NIFTY 50 24,300 CE traded across 23 sessions from 27 Aug 2024 to 26 Sept 2024, with a life-high of ₹1,953.25 and a low of ₹657. Final close ₹1,919.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Aug 2024 | ₹968.95 | ₹993.9 | ₹913.6 | ₹925.05 | 16,125 | 2,15,350 |
| 28 Aug 2024 | ₹933.2 | ₹1,038.35 | ₹907.5 | ₹958.05 | 21,575 | 2,19,950 |
| 29 Aug 2024 | ₹950 | ₹1,064 | ₹920.1 | ₹1,037.5 | 35,800 | 2,12,025 |
| 30 Aug 2024 | ₹1,080.05 | ₹1,152.6 | ₹1,056 | ₹1,148.55 | 19,700 | 2,16,175 |
| 2 Sept 2024 | ₹1,150 | ₹1,159.1 | ₹1,060.1 | ₹1,100 | 12,050 | 2,17,350 |
| 3 Sept 2024 | ₹1,098.05 | ₹1,139.6 | ₹1,080.7 | ₹1,101 | 5,050 | 2,16,325 |
| 4 Sept 2024 | ₹994.1 | ₹1,036.95 | ₹943.75 | ₹1,028.2 | 41,650 | 1,85,400 |
| 5 Sept 2024 | ₹1,064 | ₹1,064 | ₹988.2 | ₹1,006.65 | 24,300 | 1,81,125 |
| 6 Sept 2024 | ₹947.4 | ₹950.7 | ₹709.4 | ₹731.2 | 52,575 | 1,86,675 |
| 9 Sept 2024 | ₹700 | ₹779.65 | ₹657 | ₹773.8 | 26,500 | 1,93,850 |
| 10 Sept 2024 | ₹790.05 | ₹912.2 | ₹706.4 | ₹853.2 | 28,350 | 1,81,725 |
| 11 Sept 2024 | ₹813.55 | ₹877.95 | ₹693 | ₹723.75 | 29,850 | 1,87,075 |
| 12 Sept 2024 | ₹800 | ₹1,137.5 | ₹762 | ₹1,060 | 18,000 | 1,88,850 |
| 13 Sept 2024 | ₹1,105.1 | ₹1,147.6 | ₹1,062.3 | ₹1,090 | 5,350 | 1,86,975 |
| 16 Sept 2024 | ₹1,125 | ₹1,176 | ₹1,088.1 | ₹1,158.65 | 4,700 | 1,88,050 |
| 17 Sept 2024 | ₹1,125 | ₹1,180.9 | ₹1,110 | ₹1,159.35 | 6,950 | 1,85,475 |
| 18 Sept 2024 | ₹1,140 | ₹1,228 | ₹1,080 | ₹1,102 | 4,675 | 1,83,100 |
| 19 Sept 2024 | ₹1,266 | ₹1,312.55 | ₹1,132 | ₹1,209 | 26,000 | 1,90,225 |
| 20 Sept 2024 | ₹1,239.65 | ₹1,495.65 | ₹1,154.7 | ₹1,495.65 | 25,675 | 1,68,725 |
| 23 Sept 2024 | ₹1,600.8 | ₹1,655.5 | ₹1,560 | ₹1,621.3 | 4,375 | 1,66,600 |
| 24 Sept 2024 | ₹1,646.1 | ₹1,686.15 | ₹1,630 | ₹1,644.7 | 6,025 | 1,64,275 |
| 25 Sept 2024 | ₹1,620 | ₹1,719.6 | ₹1,589.4 | ₹1,703.2 | 10,750 | 1,58,100 |
| 26 Sept 2024 | ₹1,738.65 | ₹1,953.25 | ₹1,721.55 | ₹1,919.25 | 35,700 | 1,35,700 |