NIFTY 50 25,550 CE traded across 23 sessions from 27 Aug 2024 to 26 Sept 2024, with a life-high of ₹706.6 and a low of ₹43.8. Final close ₹666.2.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 27 Aug 2024 | ₹168.85 | ₹177.25 | ₹146.65 | ₹146.65 | 15,325 | 25,525 |
| 28 Aug 2024 | ₹145.6 | ₹186.85 | ₹142.8 | ₹164.45 | 63,475 | 39,000 |
| 29 Aug 2024 | ₹160.35 | ₹206.8 | ₹148.2 | ₹189.1 | 72,375 | 57,050 |
| 30 Aug 2024 | ₹204.6 | ₹236.4 | ₹198.55 | ₹231.7 | 76,150 | 56,700 |
| 2 Sept 2024 | ₹231 | ₹243.2 | ₹190.8 | ₹207.75 | 90,575 | 74,450 |
| 3 Sept 2024 | ₹197.1 | ₹220.85 | ₹195 | ₹198 | 30,375 | 78,950 |
| 4 Sept 2024 | ₹130 | ₹169.45 | ₹128.35 | ₹164 | 1,21,600 | 86,375 |
| 5 Sept 2024 | ₹173.05 | ₹184 | ₹147.95 | ₹150 | 1,07,700 | 1,01,200 |
| 6 Sept 2024 | ₹143.5 | ₹143.5 | ₹69.8 | ₹76.35 | 3,89,000 | 1,27,600 |
| 9 Sept 2024 | ₹71 | ₹94 | ₹52.95 | ₹71.7 | 2,04,600 | 1,28,525 |
| 10 Sept 2024 | ₹72.05 | ₹100 | ₹56.1 | ₹75.9 | 2,33,575 | 1,37,425 |
| 11 Sept 2024 | ₹73 | ₹80.85 | ₹43.8 | ₹46.75 | 3,03,750 | 1,41,275 |
| 12 Sept 2024 | ₹55 | ₹176.9 | ₹50 | ₹126.8 | 5,89,800 | 1,60,275 |
| 13 Sept 2024 | ₹147.15 | ₹158.75 | ₹113 | ₹122.2 | 4,31,775 | 1,53,825 |
| 16 Sept 2024 | ₹138.8 | ₹166.35 | ₹119.35 | ₹136 | 5,19,300 | 1,68,400 |
| 17 Sept 2024 | ₹150 | ₹150 | ₹116.75 | ₹139.55 | 4,61,775 | 1,91,375 |
| 18 Sept 2024 | ₹140 | ₹180.1 | ₹106.35 | ₹119 | 19,69,625 | 2,72,925 |
| 19 Sept 2024 | ₹150 | ₹212.95 | ₹104.95 | ₹132.95 | 83,31,125 | 8,92,300 |
| 20 Sept 2024 | ₹150.05 | ₹330.65 | ₹111.05 | ₹301.1 | 4,08,42,650 | 5,90,825 |
| 23 Sept 2024 | ₹289.05 | ₹433.4 | ₹289.05 | ₹391.4 | 7,39,025 | 4,61,225 |
| 24 Sept 2024 | ₹390.55 | ₹467.4 | ₹375.1 | ₹412.05 | 2,50,575 | 4,26,000 |
| 25 Sept 2024 | ₹396.9 | ₹480.9 | ₹342.1 | ₹457.6 | 2,70,925 | 3,81,575 |
| 26 Sept 2024 | ₹473.25 | ₹706.6 | ₹470.95 | ₹666.2 | 3,08,550 | 3,22,575 |