NIFTY 50 25,100 CE traded across 23 sessions from 27 Aug 2024 to 26 Sept 2024, with a life-high of ₹1,157.2 and a low of ₹170. Final close ₹1,116.25.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Aug 2024 | ₹365.05 | ₹400.85 | ₹344 | ₹345.2 | 4,04,725 | 2,51,275 |
| 28 Aug 2024 | ₹342.2 | ₹424.9 | ₹337.55 | ₹373.25 | 9,14,150 | 4,36,800 |
| 29 Aug 2024 | ₹350 | ₹451.25 | ₹341.45 | ₹433.7 | 20,77,275 | 8,38,075 |
| 30 Aug 2024 | ₹425.05 | ₹506.35 | ₹425.05 | ₹496.65 | 7,71,975 | 8,79,300 |
| 2 Sept 2024 | ₹499.95 | ₹513.75 | ₹433.3 | ₹462.8 | 3,49,950 | 8,91,825 |
| 3 Sept 2024 | ₹449.9 | ₹491.6 | ₹447.55 | ₹454.55 | 1,60,175 | 8,84,675 |
| 4 Sept 2024 | ₹375 | ₹414 | ₹336.85 | ₹400.95 | 13,93,325 | 9,82,350 |
| 5 Sept 2024 | ₹420 | ₹440 | ₹380.1 | ₹380.1 | 10,47,650 | 12,10,925 |
| 6 Sept 2024 | ₹360 | ₹365.2 | ₹210 | ₹226.55 | 31,51,850 | 13,93,125 |
| 9 Sept 2024 | ₹214.95 | ₹239.5 | ₹177.3 | ₹228.05 | 14,81,050 | 14,67,400 |
| 10 Sept 2024 | ₹241.25 | ₹304.9 | ₹193.65 | ₹256.3 | 23,17,100 | 16,01,825 |
| 11 Sept 2024 | ₹249 | ₹272 | ₹170 | ₹180.15 | 24,65,850 | 17,38,700 |
| 12 Sept 2024 | ₹230 | ₹453 | ₹191.95 | ₹377.75 | 43,18,650 | 18,62,150 |
| 13 Sept 2024 | ₹410 | ₹441.9 | ₹350.1 | ₹385.65 | 9,03,300 | 17,23,825 |
| 16 Sept 2024 | ₹403.95 | ₹468.45 | ₹381.65 | ₹424.65 | 6,97,200 | 16,17,150 |
| 17 Sept 2024 | ₹421 | ₹454 | ₹385.4 | ₹434 | 3,82,600 | 15,35,475 |
| 18 Sept 2024 | ₹411.75 | ₹493.8 | ₹359.1 | ₹393.1 | 8,19,250 | 15,03,150 |
| 19 Sept 2024 | ₹452.2 | ₹578.4 | ₹397.05 | ₹460.4 | 9,26,050 | 12,00,275 |
| 20 Sept 2024 | ₹481.5 | ₹726.5 | ₹408.85 | ₹711.4 | 9,10,950 | 11,17,575 |
| 23 Sept 2024 | ₹775 | ₹863.1 | ₹767.95 | ₹825.95 | 2,28,900 | 10,28,750 |
| 24 Sept 2024 | ₹819.15 | ₹903.9 | ₹814.45 | ₹853.3 | 2,50,450 | 8,57,125 |
| 25 Sept 2024 | ₹818.8 | ₹920.85 | ₹782.55 | ₹904 | 3,39,950 | 7,07,625 |
| 26 Sept 2024 | ₹929.3 | ₹1,157.2 | ₹920.8 | ₹1,116.25 | 1,67,275 | 6,49,150 |