NIFTY 50 20,000 CE traded across 22 sessions from 26 Nov 2024 to 26 Dec 2024, with a life-high of ₹4,907.9 and a low of ₹3,606.25. Final close ₹3,751.75.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | ₹4,409.5 | ₹4,418.25 | ₹4,250 | ₹4,310 | 13,350 | 3,02,025 |
| 27 Nov 2024 | ₹4,291.45 | ₹4,476.5 | ₹4,267.8 | ₹4,412 | 10,300 | 3,01,900 |
| 28 Nov 2024 | ₹4,414.9 | ₹4,477.2 | ₹4,030.1 | ₹4,111.7 | 24,475 | 3,03,250 |
| 29 Nov 2024 | ₹4,110 | ₹4,321.9 | ₹4,082.1 | ₹4,275.1 | 14,950 | 3,05,250 |
| 2 Dec 2024 | ₹4,250 | ₹4,450 | ₹4,150 | ₹4,407.55 | 10,800 | 3,05,325 |
| 3 Dec 2024 | ₹4,410 | ₹4,562 | ₹4,375 | ₹4,503.95 | 4,200 | 3,05,300 |
| 4 Dec 2024 | ₹4,568.3 | ₹4,633.15 | ₹4,439.05 | ₹4,541.95 | 9,275 | 3,06,625 |
| 5 Dec 2024 | ₹4,591.25 | ₹4,907.9 | ₹4,422 | ₹4,775.8 | 12,850 | 3,07,125 |
| 6 Dec 2024 | ₹4,789.5 | ₹4,810 | ₹4,738.85 | ₹4,750.75 | 10,625 | 3,04,050 |
| 9 Dec 2024 | ₹4,701.75 | ₹4,757 | ₹4,645 | ₹4,670.05 | 10,400 | 3,04,125 |
| 10 Dec 2024 | ₹4,657 | ₹4,745 | ₹4,593.6 | ₹4,676.1 | 12,325 | 3,01,950 |
| 11 Dec 2024 | ₹4,673.95 | ₹4,782.8 | ₹4,673.95 | ₹4,734.75 | 14,125 | 3,01,200 |
| 12 Dec 2024 | ₹4,741 | ₹4,741 | ₹4,625.05 | ₹4,637.7 | 4,475 | 3,00,775 |
| 13 Dec 2024 | ₹4,543.2 | ₹4,861.15 | ₹4,220 | ₹4,861.15 | 12,475 | 2,98,650 |
| 16 Dec 2024 | ₹4,770 | ₹4,799 | ₹4,660.75 | ₹4,719 | 35,825 | 2,97,350 |
| 17 Dec 2024 | ₹4,632.5 | ₹4,632.5 | ₹4,380 | ₹4,403 | 13,450 | 2,96,950 |
| 18 Dec 2024 | ₹4,363 | ₹4,459.95 | ₹4,218.65 | ₹4,257.95 | 20,175 | 2,95,775 |
| 19 Dec 2024 | ₹3,950 | ₹4,043.6 | ₹3,930 | ₹4,016.35 | 11,275 | 2,93,225 |
| 20 Dec 2024 | ₹3,956 | ₹4,090 | ₹3,606.25 | ₹3,648.6 | 31,925 | 2,92,975 |
| 23 Dec 2024 | ₹3,780 | ₹3,906 | ₹3,674.15 | ₹3,770.2 | 19,075 | 2,91,850 |
| 24 Dec 2024 | ₹3,773.95 | ₹3,889.1 | ₹3,736.7 | ₹3,775 | 1,04,075 | 2,59,450 |
| 26 Dec 2024 | ₹3,831 | ₹3,880 | ₹3,639 | ₹3,751.75 | 1,67,875 | 1,38,925 |