NIFTY 50 25,050 CE traded across 23 sessions from 27 Aug 2024 to 26 Sept 2024, with a life-high of ₹1,211.05 and a low of ₹191.05. Final close ₹1,168.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Aug 2024 | ₹399.55 | ₹431.55 | ₹373.5 | ₹377.9 | 56,350 | 36,725 |
| 28 Aug 2024 | ₹382.05 | ₹454.8 | ₹365.3 | ₹404 | 84,175 | 46,200 |
| 29 Aug 2024 | ₹399 | ₹484.95 | ₹375 | ₹464 | 1,04,575 | 56,400 |
| 30 Aug 2024 | ₹479.55 | ₹547.1 | ₹471.9 | ₹547.1 | 25,925 | 47,550 |
| 2 Sept 2024 | ₹521.05 | ₹549 | ₹469.85 | ₹495.9 | 19,100 | 45,025 |
| 3 Sept 2024 | ₹478.55 | ₹524.8 | ₹478.5 | ₹489 | 10,700 | 42,700 |
| 4 Sept 2024 | ₹415.1 | ₹443.85 | ₹379.65 | ₹436 | 40,500 | 49,625 |
| 5 Sept 2024 | ₹450.05 | ₹472.4 | ₹412.45 | ₹413.3 | 28,000 | 52,975 |
| 6 Sept 2024 | ₹398.65 | ₹398.65 | ₹234.1 | ₹251.4 | 3,36,450 | 86,975 |
| 9 Sept 2024 | ₹259.25 | ₹264.95 | ₹198.8 | ₹252.65 | 1,23,050 | 1,07,650 |
| 10 Sept 2024 | ₹265.1 | ₹334 | ₹214.3 | ₹283.65 | 2,68,375 | 1,07,925 |
| 11 Sept 2024 | ₹278 | ₹300 | ₹191.05 | ₹206.65 | 5,83,150 | 2,01,775 |
| 12 Sept 2024 | ₹209.9 | ₹487.75 | ₹209.9 | ₹411.8 | 9,87,250 | 1,78,950 |
| 13 Sept 2024 | ₹430.2 | ₹478.15 | ₹385.6 | ₹422.5 | 72,900 | 1,69,650 |
| 16 Sept 2024 | ₹450 | ₹505.6 | ₹419.75 | ₹466.15 | 37,150 | 1,55,725 |
| 17 Sept 2024 | ₹453.6 | ₹487.55 | ₹425.05 | ₹472.35 | 40,850 | 1,48,700 |
| 18 Sept 2024 | ₹452.5 | ₹534.65 | ₹394.45 | ₹430.6 | 1,84,525 | 1,34,200 |
| 19 Sept 2024 | ₹534.95 | ₹623.35 | ₹438.05 | ₹500.6 | 62,000 | 1,24,750 |
| 20 Sept 2024 | ₹538 | ₹767.2 | ₹450 | ₹763.7 | 1,15,575 | 1,23,925 |
| 23 Sept 2024 | ₹849.45 | ₹906.8 | ₹821.6 | ₹877.75 | 20,925 | 1,15,625 |
| 24 Sept 2024 | ₹870.1 | ₹950.75 | ₹860.05 | ₹900 | 7,675 | 1,14,550 |
| 25 Sept 2024 | ₹875 | ₹961.5 | ₹840 | ₹956.3 | 6,350 | 1,14,225 |
| 26 Sept 2024 | ₹989.5 | ₹1,211.05 | ₹974.35 | ₹1,168.1 | 23,425 | 1,10,600 |