NIFTY 50 25,000 CE traded across 23 sessions from 27 Aug 2024 to 26 Sept 2024, with a life-high of ₹1,261.3 and a low of ₹215.2. Final close ₹1,218.45.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Aug 2024 | ₹490 | ₹490 | ₹397.1 | ₹406.8 | 24,14,950 | 32,82,375 |
| 28 Aug 2024 | ₹412 | ₹490 | ₹393.25 | ₹438.55 | 29,65,375 | 37,02,275 |
| 29 Aug 2024 | ₹391.5 | ₹518 | ₹391.5 | ₹493.1 | 54,50,775 | 48,82,775 |
| 30 Aug 2024 | ₹516 | ₹575.6 | ₹503 | ₹570 | 25,91,400 | 46,75,125 |
| 2 Sept 2024 | ₹585.2 | ₹587.15 | ₹501.05 | ₹529 | 12,65,575 | 45,71,350 |
| 3 Sept 2024 | ₹560.1 | ₹563 | ₹508.2 | ₹523.2 | 8,57,375 | 44,94,200 |
| 4 Sept 2024 | ₹425.35 | ₹482 | ₹410.05 | ₹470.5 | 29,82,025 | 49,45,200 |
| 5 Sept 2024 | ₹499 | ₹516.35 | ₹446.5 | ₹449.55 | 20,97,525 | 51,24,100 |
| 6 Sept 2024 | ₹425.05 | ₹429.85 | ₹258.35 | ₹276.15 | 85,04,300 | 58,80,550 |
| 9 Sept 2024 | ₹259.95 | ₹290.6 | ₹221 | ₹280.5 | 45,27,600 | 57,97,175 |
| 10 Sept 2024 | ₹290.5 | ₹366.45 | ₹240 | ₹311.05 | 62,31,100 | 56,66,975 |
| 11 Sept 2024 | ₹299.6 | ₹332 | ₹215.2 | ₹231.75 | 64,09,325 | 61,37,775 |
| 12 Sept 2024 | ₹274.95 | ₹528.75 | ₹242.35 | ₹461.7 | 1,06,82,350 | 61,90,950 |
| 13 Sept 2024 | ₹475.05 | ₹519.75 | ₹421.2 | ₹464.35 | 23,25,425 | 58,19,825 |
| 16 Sept 2024 | ₹489.95 | ₹551.7 | ₹457.25 | ₹507.65 | 21,74,750 | 51,17,550 |
| 17 Sept 2024 | ₹522.05 | ₹537.15 | ₹465 | ₹516 | 12,04,375 | 48,32,650 |
| 18 Sept 2024 | ₹495.5 | ₹579 | ₹431.8 | ₹470.3 | 18,14,600 | 45,61,250 |
| 19 Sept 2024 | ₹529 | ₹672 | ₹480.5 | ₹548 | 28,82,175 | 42,37,975 |
| 20 Sept 2024 | ₹572 | ₹822.65 | ₹493.6 | ₹807 | 42,32,375 | 36,63,725 |
| 23 Sept 2024 | ₹870.85 | ₹965.95 | ₹865 | ₹925 | 14,27,100 | 35,49,250 |
| 24 Sept 2024 | ₹900 | ₹1,006.95 | ₹900 | ₹956.25 | 26,87,450 | 30,62,525 |
| 25 Sept 2024 | ₹919.4 | ₹1,027.5 | ₹882.45 | ₹1,008.95 | 10,20,400 | 27,36,375 |
| 26 Sept 2024 | ₹1,003.4 | ₹1,261.3 | ₹1,003.15 | ₹1,218.45 | 12,24,050 | 25,90,400 |