NIFTY 50 25,050 CE traded across 22 sessions from 3 Sept 2024 to 3 Oct 2024, with a life-high of ₹1,243.7 and a low of ₹176.5. Final close ₹199.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 3 Sept 2024 | ₹575 | ₹575 | ₹575 | ₹575 | 50 | 50 |
| 4 Sept 2024 | ₹719.65 | ₹719.65 | ₹465.75 | ₹493.5 | 875 | 350 |
| 5 Sept 2024 | ₹552.7 | ₹552.7 | ₹340.6 | ₹340.6 | 50 | 325 |
| 6 Sept 2024 | ₹432.05 | ₹432.05 | ₹303.1 | ₹317.5 | 2,075 | 875 |
| 9 Sept 2024 | ₹270 | ₹319.15 | ₹270 | ₹319.15 | 1,675 | 1,175 |
| 10 Sept 2024 | ₹328.65 | ₹414.85 | ₹305.05 | ₹370.55 | 6,625 | 3,225 |
| 11 Sept 2024 | ₹346.25 | ₹376.1 | ₹268.7 | ₹282.05 | 10,225 | 3,675 |
| 12 Sept 2024 | ₹333.5 | ₹540.65 | ₹300 | ₹489.9 | 15,125 | 3,975 |
| 13 Sept 2024 | ₹505.05 | ₹535.1 | ₹492.6 | ₹497.35 | 5,575 | 3,225 |
| 16 Sept 2024 | ₹551.95 | ₹573.3 | ₹492.5 | ₹535.25 | 3,175 | 3,825 |
| 17 Sept 2024 | ₹513.4 | ₹551.8 | ₹501.9 | ₹541.7 | 3,750 | 4,525 |
| 18 Sept 2024 | ₹545 | ₹597.15 | ₹479.7 | ₹508.65 | 5,300 | 4,150 |
| 19 Sept 2024 | ₹638 | ₹643 | ₹519.65 | ₹569.05 | 8,100 | 7,800 |
| 20 Sept 2024 | ₹579.95 | ₹808.35 | ₹550 | ₹808.35 | 3,325 | 6,825 |
| 23 Sept 2024 | ₹891.6 | ₹918.45 | ₹887 | ₹918.45 | 850 | 6,925 |
| 24 Sept 2024 | ₹933.45 | ₹972.15 | ₹933.45 | ₹967.9 | 275 | 6,825 |
| 25 Sept 2024 | ₹941 | ₹1,015.05 | ₹892.85 | ₹969.05 | 2,075 | 6,675 |
| 26 Sept 2024 | ₹1,050 | ₹1,160.45 | ₹1,050 | ₹1,140 | 2,725 | 8,550 |
| 27 Sept 2024 | ₹1,172.65 | ₹1,243.7 | ₹1,172.65 | ₹1,224.35 | 1,525 | 7,775 |
| 30 Sept 2024 | ₹1,030.5 | ₹1,030.5 | ₹755.4 | ₹816.55 | 4,500 | 6,625 |
| 1 Oct 2024 | ₹807.15 | ₹853.4 | ₹704.3 | ₹765.65 | 3,575 | 5,975 |
| 3 Oct 2024 | ₹495.05 | ₹599.85 | ₹176.5 | ₹199.75 | 13,70,600 | 69,600 |