NIFTY 50 16,000 CE traded across 22 sessions from 26 Nov 2024 to 26 Dec 2024, with a life-high of ₹8,865 and a low of ₹7,605. Final close ₹7,757.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | ₹8,281.25 | ₹8,314.75 | ₹8,263.95 | ₹8,290.15 | 125 | 3,31,775 |
| 27 Nov 2024 | ₹8,339.7 | ₹8,414.8 | ₹8,339.7 | ₹8,369.75 | 500 | 3,32,000 |
| 28 Nov 2024 | ₹8,335 | ₹8,430.3 | ₹7,970.35 | ₹8,083.05 | 2,550 | 3,31,675 |
| 29 Nov 2024 | ₹8,100 | ₹8,290.5 | ₹8,100 | ₹8,250 | 3,500 | 3,31,400 |
| 2 Dec 2024 | ₹8,243.1 | ₹8,403.8 | ₹8,191.15 | ₹8,402 | 2,025 | 3,31,300 |
| 3 Dec 2024 | ₹8,455.9 | ₹8,532.55 | ₹8,384.2 | ₹8,488.1 | 3,550 | 3,30,450 |
| 4 Dec 2024 | ₹8,605.2 | ₹8,605.2 | ₹8,484 | ₹8,515.35 | 325 | 3,30,350 |
| 5 Dec 2024 | ₹8,520 | ₹8,837.25 | ₹8,375 | ₹8,748.2 | 725 | 3,29,925 |
| 6 Dec 2024 | ₹8,770 | ₹8,770 | ₹8,749 | ₹8,760.5 | 425 | 3,29,950 |
| 9 Dec 2024 | ₹8,717.2 | ₹8,717.2 | ₹8,630 | ₹8,669.75 | 1,075 | 3,30,100 |
| 10 Dec 2024 | ₹8,699.95 | ₹8,699.95 | ₹8,536.65 | ₹8,675.05 | 775 | 3,30,275 |
| 11 Dec 2024 | ₹8,696.1 | ₹8,748.3 | ₹8,652.6 | ₹8,711.65 | 275 | 3,30,275 |
| 12 Dec 2024 | ₹8,599.95 | ₹8,660 | ₹8,599.95 | ₹8,660 | 500 | 3,30,325 |
| 13 Dec 2024 | ₹8,491.95 | ₹8,865 | ₹8,172.4 | ₹8,865 | 64,025 | 3,31,100 |
| 16 Dec 2024 | ₹8,770.75 | ₹8,770.75 | ₹8,644.95 | ₹8,675.9 | 250 | 3,31,050 |
| 17 Dec 2024 | ₹8,580 | ₹8,580 | ₹8,350 | ₹8,392.3 | 1,200 | 3,30,950 |
| 18 Dec 2024 | ₹8,450.2 | ₹8,450.2 | ₹8,235.55 | ₹8,258.3 | 225 | 3,31,225 |
| 19 Dec 2024 | ₹7,954.1 | ₹8,275.9 | ₹7,919 | ₹8,009.8 | 2,725 | 3,29,725 |
| 20 Dec 2024 | ₹7,916.85 | ₹8,071.85 | ₹7,605 | ₹7,685 | 16,625 | 3,29,350 |
| 23 Dec 2024 | ₹7,786.4 | ₹7,868.3 | ₹7,671 | ₹7,810 | 90,475 | 2,50,200 |
| 24 Dec 2024 | ₹7,777.15 | ₹7,885 | ₹7,726.1 | ₹7,794.95 | 1,32,675 | 1,43,650 |
| 26 Dec 2024 | ₹7,840.1 | ₹7,879.85 | ₹7,726.9 | ₹7,757 | 1,17,600 | 1,14,900 |